CTCP Địa ốc Sài Gòn Thương Tín (scr)

6.89
0
(0%)
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
(2025-12-29) 		-0.72 -9.46% 51,344,200 -749,500 -5.0
6.89
7.62
6.89
2 tháng
(2025-12-01) 		-1.28 -15.67% 109,804,500 -1,488,400 -11.6
6.89
8.33
6.89
3 tháng
(2025-10-30) 		-1.79 -20.62% 196,941,800 -939,000 -6.0
6.89
8.87
6.89
6 tháng
(2025-08-01) 		-2.22 -24.37% 754,360,000 -1,441,700 -8.2
6.89
10.40
6.89
12 tháng
(2025-02-03) 		1.53 28.54% 1,362,824,900 -89,416 -12.3
5.07
10.40
6.89
24 tháng
(2024-02-15) 		-0.29 -4.04% 1,826,301,000 203,282 -11.7
5.07
10.40
6.89
36 tháng
(2023-02-13) 		1.39 25.27% 3,081,625,800 -89,385 -13.0
5.07
10.40
6.89
60 tháng
(2021-02-23) 		-0.93 -11.94% 6,710,479,200 -2,216,011 -62.0
3.86
24.26
6.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
5.97
 2,543,586 6.04 6.11 5.90 0 0 0
14/07/2015
6.04
 3,734,249 6.17 6.17 5.97 11,500 0 0.1
13/07/2015
6.17
 6,064,707 6.11 6.24 5.97 0 0 0
10/07/2015
6.11
 5,790,975 5.90 6.11 5.83 0 0 0
09/07/2015
5.90
 2,901,513 5.97 5.97 5.83 2,000 0 0.0
08/07/2015
5.97
 3,521,563 6.11 6.17 5.83 2,000 0 0.0
07/07/2015
6.11
 3,522,412 6.11 6.11 5.97 0 0 0
06/07/2015
6.11
 5,368,254 5.90 6.11 5.90 0 0 0
03/07/2015
5.90
 5,495,145 5.83 6.04 5.83 0 0 0
02/07/2015
5.83
 2,995,682 5.76 5.90 5.76 0 409,080 -3.5
01/07/2015
5.76
 3,294,493 5.83 5.97 5.69 0 100,000 -0.9
30/06/2015
5.83
 3,754,100 5.76 5.90 5.76 0 0 0
29/06/2015
5.76
 2,726,489 5.76 5.83 5.63 100 0 0.0
26/06/2015
5.76
 3,248,314 5.90 5.90 5.76 0 0 0
25/06/2015
5.90
 4,744,057 5.97 6.04 5.83 0 0 0
24/06/2015
5.97
 8,235,534 5.56 6.04 5.56 0 13,900 -0.1
23/06/2015
5.56
 3,390,547 5.63 5.69 5.49 0 0 0
22/06/2015
5.63
 3,610,115 5.69 5.69 5.56 0 0 0
19/06/2015
5.69
 5,107,942 5.76 5.83 5.63 0 0 0
18/06/2015
5.76
 5,521,955 5.63 5.76 5.56 0 0 0
17/06/2015
5.63
 5,382,603 5.56 5.63 5.42 50,000 0 0.4
16/06/2015
5.56
 7,462,561 5.42 5.69 5.28 50,000 123,800 -0.6
15/06/2015
5.42
 2,181,380 5.56 5.69 5.42 8,000 0 0.1
12/06/2015
5.56
 4,874,842 5.42 5.63 5.49 0 312,600 -2.5
11/06/2015
5.42
 3,653,352 5.35 5.63 5.35 0 400 -0.0
10/06/2015
5.35
 3,647,640 5.42 5.42 5.28 0 0 0
09/06/2015
5.42
 8,385,067 5.69 5.69 5.28 0 280,400 -2.3
08/06/2015
5.69
 7,152,325 5.56 5.83 5.49 0 391,000 -3.2
05/06/2015
5.56
 10,575,590 5.15 5.56 5.21 0 345,500 -2.8
04/06/2015
5.15
 7,569,423 4.73 5.15 4.80 50,000 400 0.4
03/06/2015
4.73
 2,526,691 4.67 4.80 4.67 0 0 0
02/06/2015
4.67
 2,134,172 4.87 4.87 4.67 0 0 0
01/06/2015
4.87
 2,838,600 4.87 4.94 4.73 0 0 0
29/05/2015
4.87
 4,826,278 4.87 4.94 4.73 0 0 0
28/05/2015
4.87
 3,460,784 4.67 4.94 4.67 0 5 -0.0
27/05/2015
4.67
 2,866,091 4.67 4.73 4.53 0 0 0
26/05/2015
4.67
 4,601,365 4.53 4.80 4.53 0 0 0
25/05/2015
4.53
 2,159,028 4.46 4.53 4.39 9,000 0 0.1
22/05/2015
4.46
 2,765,267 4.46 4.53 4.32 1,600 0 0.0
21/05/2015
4.46
 771,752 4.53 4.53 4.39 0 0 0
20/05/2015
4.53
 3,476,630 4.32 4.67 4.25 0 435 -0.0
19/05/2015
4.32
 2,782,380 4.32 4.32 4.12 0 0 0
18/05/2015
4.32
 1,528,671 4.39 4.39 4.19 0 0 0
15/05/2015
4.39
 1,190,780 4.39 4.46 4.19 200 0 0.0
14/05/2015
4.39
 331,420 4.46 4.46 4.39 20 0 0.0
13/05/2015
4.46
 995,665 4.53 4.53 4.39 4,000 0 0.0
12/05/2015
4.53
 887,021 4.53 4.67 4.39 200 0 0.0
11/05/2015
4.53
 417,362 4.53 4.60 4.46 0 0 0
08/05/2015
4.53
 431,430 4.53 4.60 4.46 200 0 0.0
07/05/2015
4.53
 616,530 4.53 4.60 4.39 0 0 0
06/05/2015
4.53
 1,402,615 4.67 4.67 4.46 0 0 0
05/05/2015
4.67
 969,315 4.67 4.80 4.46 10,000 0 0.1
04/05/2015
4.67
 2,596,030 4.87 4.87 4.39 0 0 0
27/04/2015
4.87
 4,243,750 4.94 4.94 4.46 0 0 0
24/04/2015
4.94
 615,964 4.94 5.01 4.94 0 0 0
23/04/2015
4.94
 340,046 5.01 5.08 4.94 0 0 0
22/04/2015
5.01
 385,328 5.15 5.15 5.01 0 0 0
21/04/2015
5.15
 213,945 5.15 5.15 5.08 0 0 0
20/04/2015
5.15
 495,930 5.15 5.15 5.01 0 0 0
17/04/2015
5.15
 763,100 5.15 5.21 4.94 200 0 0.0
16/04/2015
5.15
 671,255 5.08 5.15 5.01 0 0 0
15/04/2015
5.08
 619,612 5.01 5.08 5.01 0 0 0
14/04/2015
5.01
 616,502 5.15 5.21 5.01 0 0 0
13/04/2015
5.15
 515,520 5.21 5.21 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |