CTCP Địa ốc Sài Gòn Thương Tín (scr)

8.16
-0.17
(-2.04%)
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
(2025-11-05) 		-0.36 -4.14% 71,072,100 -1,746,600 -14.1
8.08
8.87
8.16
2 tháng
(2025-10-06) 		-1.05 -11.19% 241,452,300 381,500 6.1
8.08
9.85
8.16
3 tháng
(2025-09-08) 		-0.27 -3.14% 423,471,800 -531,400 -2.9
8.08
10.20
8.16
6 tháng
(2025-06-09) 		0.88 11.81% 972,310,500 -3,056,198 -27.2
7.05
10.40
8.16
12 tháng
(2024-12-10) 		2.68 47.43% 1,327,452,000 -484,092 -13.4
5.07
10.40
8.16
24 tháng
(2023-12-18) 		1.33 19% 1,803,277,500 865,182 -6.8
5.07
10.40
8.16
36 tháng
(2022-12-21) 		2.53 43.62% 3,095,811,400 -745,659 -15.3
5.07
10.40
8.16
60 tháng
(2020-12-31) 		-0.11 -1.25% 6,780,977,970 -5,261,911 -90.8
3.86
24.26
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
5.69
 1,820,313 5.76 5.83 5.69 0 0 0
02/12/2015
5.76
 1,748,758 5.76 5.83 5.69 22,000 0 0.2
01/12/2015
5.76
 2,002,716 5.83 5.90 5.76 20,000 10,000 0.1
30/11/2015
5.83
 2,913,669 6.04 6.04 5.76 0 10,000 -0.1
27/11/2015
6.04
 4,856,401 6.04 6.24 5.97 6,000 65,000 -0.5
26/11/2015
6.04
 3,966,047 6.24 6.31 6.04 1,500 5,000 -0.0
25/11/2015
6.24
 7,676,433 5.97 6.38 5.90 1,320,900 0 11.5
24/11/2015
5.97
 5,285,185 5.97 6.11 5.97 1,000,000 0 8.7
23/11/2015
5.97
 7,149,906 5.83 6.04 5.83 972,500 0 8.4
20/11/2015
5.83
 4,726,218 5.76 5.90 5.69 83,000 0 0.7
19/11/2015
5.76
 2,527,952 5.83 5.90 5.76 0 0 0
18/11/2015
5.83
 4,249,272 5.83 5.90 5.83 0 0 0
17/11/2015
5.83
 6,654,817 5.90 6.04 5.83 0 0 0
16/11/2015
5.90
 11,048,725 5.63 5.97 5.56 14,000 0 0.1
13/11/2015
5.63
 4,107,649 5.56 5.63 5.49 0 53,000 -0.4
12/11/2015
5.56
 2,355,671 5.49 5.56 5.42 0 15,000 -0.1
11/11/2015
5.49
 3,525,326 5.56 5.56 5.49 0 0 0
10/11/2015
5.56
 2,043,591 5.56 5.63 5.49 0 0 0
09/11/2015
5.56
 2,262,290 5.63 5.63 5.56 0 0 0
06/11/2015
5.63
 2,934,801 5.56 5.63 5.49 0 0 0
05/11/2015
5.56
 1,340,568 5.63 5.63 5.49 27,400 0 0.2
04/11/2015
5.63
 2,881,026 5.69 5.69 5.56 40,600 0 0.3
03/11/2015
5.69
 3,986,784 5.49 5.69 5.42 335,000 0 2.7
02/11/2015
5.49
 1,696,850 5.49 5.56 5.42 0 0 0
30/10/2015
5.49
 922,450 5.49 5.49 5.42 0 0 0
29/10/2015
5.49
 2,083,879 5.49 5.56 5.49 0 0 0
28/10/2015
5.49
 1,670,656 5.56 5.63 5.49 0 0 0
27/10/2015
5.56
 3,189,150 5.42 5.56 5.35 0 1,000 -0.0
26/10/2015
5.42
 1,298,122 5.49 5.56 5.42 0 2,000 -0.0
23/10/2015
5.49
 1,774,152 5.49 5.56 5.42 0 0 0
22/10/2015
5.49
 1,353,368 5.49 5.56 5.42 0 0 0
21/10/2015
5.49
 1,444,600 5.42 5.49 5.35 3,000 0 0.0
20/10/2015
5.42
 2,501,519 5.69 5.69 5.42 0 0 0
19/10/2015
5.69
 1,589,491 5.69 5.69 5.56 0 0 0
16/10/2015
5.69
 4,695,060 5.63 5.69 5.56 0 0 0
15/10/2015
5.63
 2,442,677 5.56 5.63 5.49 0 0 0
14/10/2015
5.56
 3,193,780 5.63 5.63 5.49 0 0 0
13/10/2015
5.63
 3,013,151 5.63 5.63 5.49 0 0 0
12/10/2015
5.63
 1,897,854 5.69 5.76 5.63 0 0 0
09/10/2015
5.69
 6,555,358 5.76 5.83 5.21 0 28,000 -0.2
08/10/2015
5.76
 5,517,695 5.69 5.83 5.56 0 0 0
07/10/2015
5.69
 4,352,329 5.76 5.76 5.63 0 0 0
06/10/2015
5.76
 7,085,294 5.49 5.76 5.42 1,116,000 0 9.0
05/10/2015
5.49
 4,505,769 5.28 5.49 5.21 912,000 0 7.0
02/10/2015
5.28
 1,438,960 5.28 5.35 5.21 247,800 0 1.9
01/10/2015
5.28
 1,080,648 5.28 5.35 5.15 0 0 0
30/09/2015
5.28
 928,002 5.21 5.28 5.21 0 0 0
29/09/2015
5.21
 996,021 5.21 5.35 5.15 0 10 -0.0
28/09/2015
5.21
 1,058,792 5.21 5.35 5.21 0 0 0
25/09/2015
5.21
 456,913 5.35 5.35 5.21 0 0 0
24/09/2015
5.35
 1,953,438 5.28 5.42 5.28 0 150 -0.0
23/09/2015
5.28
 422,824 5.35 5.35 5.21 0 0 0
22/09/2015
5.35
 1,899,068 5.35 5.35 5.28 0 0 0
21/09/2015
5.35
 2,117,813 5.42 5.42 5.28 0 0 0
18/09/2015
5.42
 3,526,751 5.21 5.42 5.21 560,000 0 4.3
17/09/2015
5.21
 579,801 5.15 5.21 5.15 174,500 0 1.3
16/09/2015
5.15
 501,465 5.21 5.21 5.15 0 0 0
15/09/2015
5.21
 960,040 5.21 5.21 5.15 0 0 0
14/09/2015
5.21
 402,059 5.15 5.21 5.08 0 0 0
11/09/2015
5.15
 409,850 5.21 5.28 5.15 0 0 0
10/09/2015
5.21
 1,061,940 5.28 5.35 4.80 0 0 0
09/09/2015
5.28
 993,070 5.28 5.35 5.21 0 0 0
08/09/2015
5.28
 1,035,634 5.21 5.35 5.15 0 0 0
07/09/2015
5.21
 555,149 5.35 5.35 5.21 0 0 0
04/09/2015
5.35
 838,221 5.35 5.42 5.28 0 0 0
03/09/2015
5.35
 2,796,550 5.28 5.49 5.35 787,700 0 6.2
01/09/2015
5.28
 1,239,704 5.21 5.42 5.21 0 0 0
31/08/2015
5.21
 931,021 5.28 5.35 5.15 0 0 0
28/08/2015
5.28
 1,527,430 5.42 5.49 4.94 0 0 0
27/08/2015
5.42
 4,235,843 5.28 5.49 5.21 0 0 0
26/08/2015
5.28
 4,086,738 5.15 5.42 5.01 0 0 0
25/08/2015
5.15
 1,990,995 5.15 5.15 5.01 0 0 0
24/08/2015
5.15
 4,111,361 5.49 5.49 4.94 0 0 0
21/08/2015
5.49
 3,564,570 5.49 5.49 5.08 0 0 0
20/08/2015
5.49
 2,589,355 5.63 5.63 5.49 0 0 0
19/08/2015
5.63
 2,294,965 5.69 5.69 5.49 0 0 0
18/08/2015
5.69
 3,166,228 5.56 5.69 5.49 0 0 0
17/08/2015
5.56
 1,971,800 5.63 5.69 5.42 0 0 0
14/08/2015
5.63
 2,743,300 5.63 5.63 5.42 0 0 0
13/08/2015
5.63
 3,401,740 5.69 5.69 5.42 0 0 0
12/08/2015
5.69
 915,185 5.83 5.83 5.63 0 0 0
11/08/2015
5.83
 2,700,837 5.83 5.83 5.69 0 0 0
10/08/2015
5.83
 2,583,410 5.76 5.83 5.63 0 0 0
07/08/2015
5.76
 2,346,603 5.69 5.76 5.63 0 0 0
06/08/2015
5.69
 2,233,246 5.63 5.69 5.56 0 0 0
05/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 01/0.05 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 100/26.7 Giá: 10 (Volume + 26.70%, Ratio=0.27)
05/08/2015
5.63
 1,340,046 5.72 5.72 5.42 2,200 0 0.0
04/08/2015
5.69
 2,340,936 5.69 5.83 5.63 0 0 0
03/08/2015
5.69
 2,821,046 5.90 5.90 5.69 0 0 0
31/07/2015
5.90
 2,180,150 5.90 5.90 5.83 0 0 0
30/07/2015
5.90
 1,474,683 5.90 5.97 5.83 0 0 0
29/07/2015
5.90
 1,213,098 5.90 5.97 5.83 1,000 0 0.0
28/07/2015
5.90
 2,936,342 6.04 6.04 5.90 0 0 0
27/07/2015
6.04
 3,387,391 6.04 6.04 5.90 0 0 0
24/07/2015
6.04
 3,477,497 6.11 6.17 5.97 0 5,200 -0.0
23/07/2015
6.11
 5,374,249 6.17 6.31 6.11 0 0 0
22/07/2015
6.17
 8,786,744 5.90 6.24 5.83 0 0 0
21/07/2015
5.90
 2,140,863 6.04 6.04 5.90 0 0 0
20/07/2015
6.04
 3,443,656 6.11 6.11 5.90 0 0 0
17/07/2015
6.11
 3,725,532 6.17 6.17 6.04 0 0 0
16/07/2015
6.17
 6,508,996 5.97 6.24 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |