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)
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
10/04/2015
5.21
 582,310 5.15 5.21 4.94 0 0 0
09/04/2015
5.15
 1,162,631 5.08 5.21 5.01 0 0 0
08/04/2015
5.08
 732,330 5.01 5.08 5.01 0 0 0
07/04/2015
5.01
 631,850 4.87 5.01 4.87 0 0 0
06/04/2015
4.87
 481,510 4.94 5.01 4.87 200 0 0.0
03/04/2015
4.94
 1,120,853 4.87 4.94 4.87 0 0 0
02/04/2015
4.87
 918,810 4.73 4.94 4.73 0 0 0
01/04/2015
4.73
 1,574,010 4.94 5.01 4.67 0 0 0
31/03/2015
4.94
 918,650 4.87 5.01 4.87 0 0 0
30/03/2015
4.87
 1,259,192 5.08 5.15 4.87 0 0 0
27/03/2015
5.08
 1,549,080 5.21 5.28 5.08 0 0 0
26/03/2015
5.21
 1,241,320 5.28 5.28 4.80 0 0 0
25/03/2015
5.28
 741,097 5.28 5.28 5.21 0 0 0
24/03/2015
5.28
 1,397,842 5.28 5.28 5.15 0 0 0
23/03/2015
5.28
 614,650 5.42 5.42 5.28 0 0 0
20/03/2015
5.42
 420,010 5.35 5.42 5.28 2,200 0 0.0
19/03/2015
5.35
 969,231 5.35 5.42 5.28 114,000 0 0.9
18/03/2015
5.35
 653,170 5.42 5.42 5.35 0 0 0
17/03/2015
5.42
 1,473,340 5.28 5.42 4.94 0 0 0
16/03/2015
5.28
 711,827 5.35 5.42 5.28 100 0 0.0
13/03/2015
5.35
 777,948 5.35 5.42 5.35 250,000 5,000 1.9
12/03/2015
5.35
 695,314 5.35 5.42 4.87 0 0 0
11/03/2015
5.35
 734,657 5.42 5.49 5.35 0 0 0
10/03/2015
5.42
 1,171,051 5.42 5.49 5.42 0 0 0
09/03/2015
5.42
 976,010 5.56 5.56 5.42 0 0 0
06/03/2015
5.56
 3,364,862 5.63 5.63 5.49 0 0 0
05/03/2015
5.63
 5,195,650 5.56 5.69 5.56 0 43,000 -0.3
04/03/2015
5.56
 4,153,695 5.56 5.63 5.49 0 0 0
03/03/2015
5.56
 2,992,062 5.35 5.63 5.28 300 9,000 -0.1
02/03/2015
5.35
 1,077,694 5.35 5.35 5.28 0 0 0
27/02/2015
5.35
 727,987 5.35 5.49 5.35 5,000 0 0.0
26/02/2015
5.35
 1,319,186 5.35 5.42 5.28 1,000 0 0.0
25/02/2015
5.35
 1,425,416 5.49 5.49 5.35 0 0 0
24/02/2015
5.49
 613,349 5.42 5.49 5.42 0 25,000 -0.2
13/02/2015
5.42
 1,518,097 5.42 5.49 5.35 0 0 0
12/02/2015
5.42
 1,978,109 5.49 5.56 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |