CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.89
0.18
(3.15%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |