CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.81
0.10
(1.75%)
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
(2026-02-11) 		-1.21 -17.54% 47,578,600 1,986,700 12.6
5.59
6.95
5.71
2 tháng
(2026-01-12) 		-1.80 -24.03% 107,367,400 2,167,400 14.0
5.59
7.52
5.71
3 tháng
(2025-12-15) 		-1.51 -20.97% 151,202,800 3,009,400 20.3
5.59
7.62
5.71
6 tháng
(2025-09-15) 		-3.30 -36.71% 572,814,900 2,491,300 18.2
5.59
10.20
5.71
12 tháng
(2025-03-18) 		-0.80 -12.33% 1,339,380,500 898,162 -4.4
5.07
10.40
5.71
24 tháng
(2024-03-25) 		-2.06 -26.58% 1,795,894,800 2,887,289 5.6
5.07
10.40
5.71
36 tháng
(2023-03-29) 		-1 -14.95% 2,953,803,200 2,970,121 5.2
5.07
10.40
5.71
60 tháng
(2021-04-08) 		-2.47 -30.25% 6,653,364,900 888,189 -41.8
3.86
24.26
5.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |