CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.21
0.01
(0.19%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-19) 		-0.32 -5.71% 28,570,100 362,800 0
5.04
5.60
5.20
2 tháng
(2026-04-20) 		-0.94 -15.11% 57,861,600 -870,100 0
5.04
6.22
5.20
3 tháng
(2026-03-20) 		-0.59 -10.05% 102,781,500 -2,388,140 1.2
5.04
6.40
5.20
6 tháng
(2025-12-22) 		-2.25 -29.88% 248,905,400 -1,003,540 10.8
5.04
7.62
5.20
12 tháng
(2025-06-23) 		-1.77 -25.11% 1,193,684,000 -3,493,138 -12.8
5.04
10.40
5.20
24 tháng
(2024-06-28) 		-1.60 -23.26% 1,752,033,500 108,709 5.5
5.04
10.40
5.20
36 tháng
(2023-07-04) 		-2.67 -33.58% 2,627,857,200 -125,958 2.7
5.04
10.40
5.20
60 tháng
(2021-07-14) 		-3.10 -36.99% 6,208,191,900 -6,665,951 -89.6
3.86
24.26
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2016
6.66
 2,713,397 6.66 6.72 6.59 45,000 0 0.4
13/06/2016
6.66
 3,672,264 6.72 6.72 6.59 1,185,000 0 11.5
10/06/2016
6.72
 4,987,615 6.79 6.86 6.72 0 0 0
09/06/2016
6.79
 4,180,155 6.79 6.86 6.72 111,000 600 1.1
08/06/2016
6.79
 8,362,436 6.72 6.86 6.72 37,000 0 0.4
07/06/2016
6.72
 9,676,472 6.52 6.86 6.52 669,900 30 6.5
06/06/2016
6.52
 2,636,529 6.52 6.59 6.38 600 10,000 -0.1
03/06/2016
6.52
 5,122,082 6.59 6.72 6.45 0 20,000 -0.2
02/06/2016
6.59
 1,701,828 6.59 6.66 6.52 0 4,000 -0.0
01/06/2016
6.59
 4,436,324 6.45 6.59 6.45 55,000 50 0.5
31/05/2016
6.45
 8,218,693 6.38 6.59 6.38 30,000 2,000 0.3
30/05/2016
6.38
 3,914,098 6.17 6.45 6.24 0 3,150 -0.0
27/05/2016
6.17
 2,496,019 6.11 6.24 6.11 0 0 0
26/05/2016
6.11
 1,375,457 6.17 6.17 6.11 50 0 0.0
25/05/2016
6.17
 1,244,789 6.11 6.17 6.11 0 0 0
24/05/2016
6.11
 1,081,656 6.17 6.24 6.11 0 0 0
23/05/2016
6.17
 1,040,983 6.24 6.24 6.17 0 0 0
20/05/2016
6.24
 1,987,873 6.17 6.24 6.11 0 0 0
19/05/2016
6.17
 1,282,979 6.24 6.31 6.17 0 0 0
18/05/2016
6.24
 3,837,820 6.31 6.38 6.17 12,700 100 0.1
17/05/2016
6.31
 7,636,747 6.04 6.38 6.04 0 0 0
16/05/2016
6.04
 1,474,300 6.11 6.11 6.04 0 0 0
13/05/2016
6.11
 1,281,489 6.04 6.17 5.97 0 0 0
12/05/2016
6.04
 1,029,484 6.11 6.17 6.04 0 0 0
11/05/2016
6.11
 3,411,960 5.97 6.24 5.97 0 0 0
10/05/2016
5.97
 3,241,627 6.11 6.17 5.97 100 0 0.0
09/05/2016
6.11
 955,756 6.24 6.31 6.11 0 0 0
06/05/2016
6.24
 1,070,686 6.17 6.24 6.17 0 0 0
05/05/2016
6.17
 1,835,507 6.24 6.31 6.17 0 0 0
04/05/2016
6.24
 1,745,256 6.31 6.31 6.17 0 0 0
29/04/2016
6.31
 699,490 6.24 6.38 6.24 332,400 0 3.1
28/04/2016
6.24
 3,245,000 6.24 6.45 6.24 320,500 0 2.9
27/04/2016
6.24
 1,256,858 6.45 6.45 6.24 0 3,600 -0.0
26/04/2016
6.45
 1,128,790 6.38 6.45 6.31 0 0 0
25/04/2016
6.38
 3,024,322 6.45 6.52 6.31 900 0 0.0
22/04/2016
6.45
 3,320,200 6.38 6.45 6.31 0 0 0
21/04/2016
6.38
 1,269,888 6.24 6.38 6.24 0 0 0
20/04/2016
6.24
 1,454,237 6.17 6.31 6.11 878,600 0 8.0
19/04/2016
6.17
 2,598,899 6.11 6.24 6.11 1,622,700 0 14.6
15/04/2016
6.11
 2,752,270 6.17 6.24 6.11 282,700 0 2.5
14/04/2016
6.17
 1,430,909 6.24 6.24 6.17 0 0 0
13/04/2016
6.24
 1,461,050 6.31 6.31 6.24 28,000 0 0.3
12/04/2016
6.31
 3,282,197 6.31 6.45 6.24 27 0 0.0
11/04/2016
6.31
 2,490,082 6.31 6.38 6.24 0 0 0
08/04/2016
6.31
 2,265,100 6.24 6.38 6.24 4,300 0 0.0
07/04/2016
6.24
 2,648,848 6.31 6.45 6.24 602,728 0 5.6
06/04/2016
6.31
 2,491,348 6.24 6.31 6.24 753,825 0 6.9
05/04/2016
6.24
 3,615,951 6.17 6.31 5.97 197,000 0 1.8
04/04/2016
6.17
 2,591,636 6.11 6.17 6.11 777,500 0 7.0
01/04/2016
6.11
 2,278,335 5.97 6.17 5.90 43,000 0 0.4
31/03/2016
5.97
 2,124,929 6.17 6.24 5.97 161,000 0 1.4
30/03/2016
6.17
 2,506,116 5.97 6.24 5.90 272,000 0 2.4
29/03/2016
5.97
 3,558,284 6.17 6.24 5.97 5,600 0 0.1
28/03/2016
6.17
 3,237,864 6.17 6.24 6.11 327,000 0 2.9
25/03/2016
6.17
 3,320,276 6.31 6.31 6.17 0 0 0
24/03/2016
6.31
 2,008,557 6.38 6.45 6.31 10 0 0.0
23/03/2016
6.38
 1,887,959 6.31 6.45 6.31 6,200 0 0.1
22/03/2016
6.31
 4,740,375 6.31 6.38 6.17 77,500 0 0.7
21/03/2016
6.31
 3,396,082 6.45 6.52 6.31 0 0 0
18/03/2016
6.45
 2,052,010 6.52 6.59 6.45 0 0 0
17/03/2016
6.52
 5,124,762 6.45 6.59 6.45 2,040,100 0 19.4
16/03/2016
6.45
 4,644,465 6.59 6.59 6.45 1,300 40,000 -0.4
15/03/2016
6.59
 4,298,143 6.66 6.72 6.52 0 0 0
14/03/2016
6.66
 4,122,515 6.59 6.72 6.59 0 44,000 -0.4
11/03/2016
6.59
 4,244,022 6.66 6.66 6.59 6,200 0 0.1
10/03/2016
6.66
 2,539,418 6.59 6.66 6.59 653,700 200 6.3
09/03/2016
6.59
 3,850,310 6.59 6.66 6.59 0 2,500 -0.0
08/03/2016
6.59
 3,537,327 6.66 6.72 6.59 100,000 0 1.0
07/03/2016
6.66
 7,244,973 6.79 6.86 6.66 1,400,000 2,200 13.8
04/03/2016
6.79
 3,092,473 6.72 6.86 6.72 0 15,500 -0.2
03/03/2016
6.72
 6,541,900 6.72 6.86 6.66 1,582,700 45,000 15.1
02/03/2016
6.72
 6,177,079 6.59 6.79 6.59 1,079,300 10,000 10.5
01/03/2016
6.59
 2,313,148 6.59 6.66 6.59 0 0 0
29/02/2016
6.59
 6,518,249 6.59 6.66 6.52 0 0 0
26/02/2016
6.59
 3,931,586 6.59 6.72 6.59 500,000 0 4.8
25/02/2016
6.59
 15,146,631 6.66 6.93 6.59 85,000 221,000 -1.3
24/02/2016
6.66
 10,471,809 6.52 6.79 6.45 0 500 -0.0
23/02/2016
6.52
 4,989,660 6.59 6.66 6.45 0 28,000 -0.3
22/02/2016
6.59
 5,847,405 6.52 6.72 6.52 0 0 0
19/02/2016
6.52
 4,992,210 6.59 6.66 6.52 2,500 600 0.0
18/02/2016
6.59
 4,442,983 6.66 6.72 6.59 0 800 -0.0
17/02/2016
6.66
 6,940,602 6.59 6.79 6.52 0 14,000 -0.1
16/02/2016
6.59
 4,810,750 6.31 6.66 6.31 40,000 0 0.4
15/02/2016
6.31
 3,154,141 6.38 6.45 6.24 0 0 0
05/02/2016
6.38
 1,784,254 6.31 6.38 6.24 176,600 0 1.6
04/02/2016
6.31
 1,863,310 6.31 6.38 5.69 0 0 0
03/02/2016
6.31
 5,032,345 6.24 6.38 6.11 0 5,000 -0.0
02/02/2016
6.24
 6,674,672 6.45 6.52 6.24 0 35,000 -0.3
01/02/2016
6.45
 5,967,612 6.38 7.00 6.38 20,000 0 0.2
29/01/2016
6.38
 5,174,349 6.38 6.45 6.31 50,800 0 0.5
28/01/2016
6.38
 12,265,984 6.04 6.59 5.97 250,000 20,000 2.2
27/01/2016
6.04
 5,241,067 5.83 6.04 5.90 0 0 0
26/01/2016
5.83
 4,845,000 5.90 5.97 5.76 0 0 0
25/01/2016
5.90
 5,104,699 5.76 6.04 5.76 42,000 0 0.4
22/01/2016
5.76
 3,533,156 5.69 5.83 5.69 0 0 0
21/01/2016
5.69
 2,165,592 5.76 5.83 5.63 0 0 0
20/01/2016
5.76
 2,557,028 5.83 5.90 5.69 64,000 0 0.5
19/01/2016
5.83
 2,024,063 5.63 5.83 5.63 0 0 0
18/01/2016
5.63
 4,065,877 5.83 5.83 5.56 0 0 0
15/01/2016
5.83
 5,640,858 5.83 5.90 5.76 118,600 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |