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)
11/02/2015
5.49
 1,066,220 5.35 5.49 5.35 20,000 0 0.2
10/02/2015
5.35
 2,151,094 5.28 5.42 5.21 350,000 0 2.7
09/02/2015
5.28
 1,218,270 5.35 5.42 5.21 0 10,000 -0.1
06/02/2015
5.35
 1,342,610 5.35 5.49 5.35 50,000 0 0.4
05/02/2015
5.35
 2,229,753 5.28 5.42 5.28 50,000 0 0.4
04/02/2015
5.28
 4,359,901 5.21 5.35 4.73 800 0 0.0
03/02/2015
5.21
 3,005,260 5.28 5.35 5.21 0 0 0
02/02/2015
5.28
 3,793,360 5.35 5.42 5.28 0 0 0
30/01/2015
5.35
 6,301,944 5.63 5.69 5.28 15,900 0 0.1
29/01/2015
5.63
 5,524,510 5.28 5.76 5.42 85,700 0 0.7
28/01/2015
5.28
 13,880,080 5.63 5.76 5.15 112,100 0 0.9
27/01/2015
5.63
 19,732,221 6.24 6.31 5.63 388,300 35,000 3.0
26/01/2015
6.24
 4,554,240 6.31 6.38 6.17 0 0 0
23/01/2015
6.31
 2,927,223 6.17 6.38 6.24 2,500 0 0.0
22/01/2015
6.17
 1,698,114 6.17 6.31 6.11 0 0 0
21/01/2015
6.17
 1,621,822 6.24 6.31 6.17 0 0 0
20/01/2015
6.24
 1,442,186 6.17 6.24 6.17 0 0 0
19/01/2015
6.17
 3,689,273 6.31 6.38 6.17 0 0 0
16/01/2015
6.31
 2,171,860 6.38 6.45 6.31 0 0 0
15/01/2015
6.38
 2,557,736 6.31 6.45 6.31 0 0 0
14/01/2015
6.31
 5,961,300 6.17 6.38 6.17 0 0 0
13/01/2015
6.17
 3,252,242 6.24 6.31 6.11 0 0 0
12/01/2015
6.24
 2,548,020 6.31 6.45 6.24 2,500 0 0.0
09/01/2015
6.31
 3,998,520 6.17 6.52 6.17 0 38,000 -0.3
08/01/2015
6.17
 3,412,319 6.31 6.38 6.17 0 0 0
07/01/2015
6.31
 4,007,299 6.52 6.59 6.31 0 0 0
06/01/2015
6.52
 4,580,051 6.31 6.52 6.04 38,000 160,400 -1.1
05/01/2015
6.31
 3,952,161 6.31 6.45 6.24 40,000 19,000 0.2
31/12/2014
6.31
 7,305,290 5.76 6.31 5.83 0 0 0
30/12/2014
5.76
 4,855,752 5.49 5.76 5.35 100,200 0 0.8
29/12/2014
5.49
 4,542,214 5.69 5.76 5.35 79,400 0 0.6
26/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 01/0.05 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/0.2 Giá: 10 (Volume + 20%, Ratio=0.20)
26/12/2014
5.69
 3,419,761 6.09 6.11 5.69 0 0 0
25/12/2014
6.09
 3,255,753 6.36 6.36 5.76 0 0 0
24/12/2014
6.36
 2,548,000 6.23 6.36 6.16 0 7,000 -0.1
23/12/2014
6.23
 2,327,070 6.36 6.43 6.23 0 0 0
22/12/2014
6.36
 1,791,512 6.23 6.43 6.29 20 0 0.0
19/12/2014
6.23
 3,365,705 6.43 6.49 5.82 0 0 0
18/12/2014
6.43
 2,476,160 6.23 6.49 6.29 0 0 0
17/12/2014
6.23
 7,755,077 6.63 6.70 6.09 0 0 0
16/12/2014
6.63
 7,212,829 6.90 6.90 6.56 0 100 -0.0
15/12/2014
6.90
 2,979,916 6.96 7.03 6.90 0 0 0
12/12/2014
6.96
 2,092,970 6.90 7.03 6.83 0 0 0
11/12/2014
6.90
 1,901,400 6.96 7.03 6.76 0 0 0
10/12/2014
6.96
 3,179,313 6.70 7.03 6.63 0 0 0
09/12/2014
6.70
 6,241,870 7.16 7.16 6.63 0 0 0
08/12/2014
7.16
 6,193,348 7.10 7.30 7.10 0 0 0
05/12/2014
7.10
 4,063,252 7.03 7.23 6.96 0 0 0
04/12/2014
7.03
 3,321,005 7.16 7.23 7.03 0 0 0
03/12/2014
7.16
 4,594,004 7.03 7.23 7.03 0 0 0
02/12/2014
7.03
 3,395,487 6.96 7.16 6.96 0 0 0
01/12/2014
6.96
 3,465,675 7.10 7.23 6.96 0 0 0
28/11/2014
7.10
 11,542,622 6.83 7.30 6.83 3,500 0 0.0
27/11/2014
6.83
 3,287,649 6.70 6.83 6.63 0 0 0
26/11/2014
6.70
 5,563,220 6.70 6.90 6.63 0 20,000 -0.2
25/11/2014
6.70
 1,580,650 6.56 6.76 6.56 0 0 0
24/11/2014
6.56
 2,684,649 6.56 6.76 6.49 0 0 0
21/11/2014
6.56
 3,034,650 6.90 6.96 6.56 0 0 0
20/11/2014
6.90
 3,668,015 6.56 6.90 6.63 0 0 0
19/11/2014
6.56
 3,634,102 6.56 6.63 6.49 0 10,000 -0.1
18/11/2014
6.56
 3,864,066 6.76 6.83 6.56 0 0 0
17/11/2014
6.76
 3,539,935 6.83 6.90 6.70 0 0 0
14/11/2014
6.83
 5,942,666 7.03 7.03 6.70 0 0 0
13/11/2014
7.03
 2,631,382 7.10 7.16 6.96 3,500 0 0.0
12/11/2014
7.10
 8,313,558 6.83 7.10 6.76 0 0 0
11/11/2014
6.83
 3,514,836 6.76 6.90 6.76 10,000 0 0.1
10/11/2014
6.76
 2,936,013 6.83 7.03 6.76 0 0 0
07/11/2014
6.83
 2,204,634 6.76 6.83 6.63 0 0 0
06/11/2014
6.76
 9,661,040 6.56 6.90 6.49 0 0 0
05/11/2014
6.56
 3,361,825 6.49 6.63 6.43 0 0 0
04/11/2014
6.49
 3,096,510 6.70 6.70 6.49 0 0 0
03/11/2014
6.70
 3,284,784 6.70 6.76 6.56 0 0 0
31/10/2014
6.70
 2,932,068 6.49 6.70 6.49 0 0 0
30/10/2014
6.49
 1,589,971 6.56 6.63 6.43 0 0 0
29/10/2014
6.56
 1,914,600 6.36 6.56 6.36 0 0 0
28/10/2014
6.36
 2,991,600 6.23 6.43 6.03 0 0 0
27/10/2014
6.23
 3,694,300 6.56 6.56 6.16 0 0 0
24/10/2014
6.56
 2,751,781 6.63 6.70 6.49 0 0 0
23/10/2014
6.63
 5,485,870 6.76 6.76 6.56 0 0 0
22/10/2014
6.76
 3,147,338 6.49 6.76 6.56 0 10,000 -0.1
21/10/2014
6.49
 2,149,131 6.49 6.63 6.43 0 0 0
20/10/2014
6.49
 1,738,250 6.63 6.70 6.49 100 0 0.0
17/10/2014
6.63
 4,698,409 6.43 6.63 6.29 0 0 0
16/10/2014
6.43
 4,690,619 6.83 6.83 6.36 0 0 0
15/10/2014
6.83
 3,593,340 6.76 6.83 6.63 0 0 0
14/10/2014
6.76
 3,270,960 7.03 7.03 6.76 0 0 0
13/10/2014
7.03
 2,631,205 6.90 7.03 6.83 0 0 0
10/10/2014
6.90
 4,355,520 7.03 7.10 6.90 0 0 0
09/10/2014
7.03
 4,167,103 7.16 7.30 7.03 0 0 0
08/10/2014
7.16
 4,559,231 7.30 7.30 7.16 0 0 0
07/10/2014
7.30
 4,186,531 7.36 7.43 7.23 0 0 0
06/10/2014
7.36
 9,826,243 7.03 7.43 7.03 0 50,000 -0.5
03/10/2014
7.03
 3,578,210 7.10 7.23 7.03 10,000 0 0.1
02/10/2014
7.10
 4,323,251 7.10 7.23 7.03 0 0 0
01/10/2014
7.10
 6,125,098 6.83 7.16 6.90 50,000 0 0.5
30/09/2014
6.83
 2,952,079 6.83 6.90 6.70 0 0 0
29/09/2014
6.83
 2,413,755 6.76 6.90 6.70 0 0 0
26/09/2014
6.76
 4,315,760 6.70 6.90 6.70 0 0 0
25/09/2014
6.70
 2,440,560 6.63 6.70 6.49 0 0 0
24/09/2014
6.63
 5,073,607 6.56 6.70 6.56 0 0 0
23/09/2014
6.56
 3,506,857 6.43 6.70 6.43 0 7 -0.0

Chính sách bảo mật | Điều khoản sử dụng |