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
(2026-05-20) 		-0.19 -3.53% 28,733,800 369,400 0
5.04
5.48
5.21
2 tháng
(2026-04-20) 		-1.02 -16.40% 59,208,100 -946,400 0
5.04
6.22
5.21
3 tháng
(2026-03-23) 		-0.32 -5.80% 103,017,600 -2,663,540 0
5.04
6.40
5.21
6 tháng
(2025-12-22) 		-2.33 -30.94% 250,251,900 -1,079,840 10.8
5.04
7.62
5.21
12 tháng
(2025-06-24) 		-1.96 -27.37% 1,192,056,900 -3,391,238 -11.6
5.04
10.40
5.21
24 tháng
(2024-07-01) 		-1.70 -24.64% 1,752,216,900 46,409 5.6
5.04
10.40
5.21
36 tháng
(2023-07-05) 		-2.78 -34.84% 2,626,696,200 -202,258 2.7
5.04
10.40
5.21
60 tháng
(2021-07-15) 		-3.32 -38.96% 6,204,650,100 -6,361,851 -86.1
3.86
24.26
5.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2016
5.83
 6,277,876 5.76 5.97 5.63 0 0 0
13/01/2016
5.76
 1,320,962 5.83 5.90 5.69 0 0 0
12/01/2016
5.83
 2,355,458 5.63 5.83 5.63 0 0 0
11/01/2016
5.63
 1,519,954 5.69 5.76 5.63 0 0 0
08/01/2016
5.69
 1,895,392 5.76 5.76 5.63 22,000 0 0.2
07/01/2016
5.76
 4,170,046 5.97 5.97 5.76 0 15,000 -0.1
06/01/2016
5.97
 2,150,782 5.90 6.04 5.90 0 5,000 -0.0
05/01/2016
5.90
 2,481,608 5.97 5.97 5.90 0 0 0
04/01/2016
5.97
 2,823,187 5.97 6.04 5.90 0 10,000 -0.1
31/12/2015
5.97
 2,339,187 5.97 6.04 5.97 0 0 0
30/12/2015
5.97
 7,060,487 5.97 6.17 5.90 92,024 0 0.8
29/12/2015
5.97
 6,124,640 5.69 5.97 5.63 620,500 0 5.2
28/12/2015
5.69
 1,735,730 5.69 5.76 5.63 0 0 0
25/12/2015
5.69
 2,479,069 5.69 5.76 5.63 0 0 0
24/12/2015
5.69
 5,835,563 5.63 5.83 5.63 0 0 0
23/12/2015
5.63
 2,304,950 5.69 5.69 5.63 0 0 0
22/12/2015
5.69
 2,061,210 5.63 5.69 5.63 0 0 0
21/12/2015
5.63
 3,256,416 5.63 5.69 5.56 43,000 0 0.4
18/12/2015
5.63
 2,761,539 5.69 5.76 5.63 0 0 0
17/12/2015
5.69
 5,767,324 5.63 5.76 5.63 0 0 0
16/12/2015
5.63
 2,233,516 5.63 5.69 5.63 0 0 0
15/12/2015
5.63
 878,912 5.56 5.63 5.56 0 0 0
14/12/2015
5.56
 2,372,058 5.49 5.63 5.42 0 0 0
11/12/2015
5.49
 2,387,256 5.49 5.63 5.49 0 3,000 -0.0
10/12/2015
5.49
 2,881,071 5.56 5.63 5.49 0 5,000 -0.0
09/12/2015
5.56
 2,077,365 5.69 5.69 5.56 0 0 0
08/12/2015
5.69
 2,850,597 5.63 5.76 5.49 0 5,000 -0.0
07/12/2015
5.63
 1,672,287 5.69 5.69 5.63 0 10,000 -0.1
04/12/2015
5.69
 2,155,530 5.69 5.69 5.63 0 15,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |