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)
22/09/2014
6.43
 2,846,631 6.63 6.70 6.43 0 0 0
19/09/2014
6.63
 2,958,285 6.63 6.76 6.43 0 0 0
18/09/2014
6.63
 4,715,870 6.96 7.03 6.63 0 0 0
17/09/2014
6.96
 7,898,448 6.70 7.10 6.70 0 0 0
16/09/2014
6.70
 4,714,790 6.63 6.70 6.43 0 4,000 -0.0
15/09/2014
6.63
 4,327,654 6.83 6.90 6.63 0 0 0
12/09/2014
6.83
 2,600,908 6.83 6.90 6.70 15,000 0 0.2
11/09/2014
6.83
 5,561,802 6.63 6.90 6.63 0 0 0
10/09/2014
6.63
 4,577,220 6.56 6.70 6.43 0 0 0
09/09/2014
6.56
 8,637,789 7.16 7.16 6.56 4,000 0 0
08/09/2014
7.16
 4,804,567 7.23 7.30 7.16 0 0 0
05/09/2014
7.23
 6,542,701 7.03 7.23 7.03 0 0 0
04/09/2014
7.03
 4,861,793 7.10 7.36 6.96 0 0 0
03/09/2014
7.10
 5,344,407 7.10 7.36 7.10 0 0 0
29/08/2014
7.10
 4,732,808 7.03 7.16 6.90 0 0 0
28/08/2014
7.03
 3,767,340 7.03 7.16 6.96 0 0 0
27/08/2014
7.03
 5,671,576 6.76 7.23 6.90 0 0 0
26/08/2014
6.76
 5,234,066 6.90 6.96 6.76 0 0 0
25/08/2014
6.90
 7,950,091 6.70 7.10 6.76 0 0 0
22/08/2014
6.70
 5,934,742 6.56 6.83 6.56 0 0 0
21/08/2014
6.56
 5,581,010 6.63 6.76 6.56 0 0 0
20/08/2014
6.63
 4,302,757 6.63 6.70 6.49 0 0 0
19/08/2014
6.63
 4,825,264 6.70 6.83 6.56 0 20,000 -0.2
18/08/2014
6.70
 6,649,869 6.56 6.83 6.56 0 0 0
15/08/2014
6.56
 2,366,615 6.43 6.56 6.43 0 0 0
14/08/2014
6.43
 4,229,611 6.49 6.70 6.43 20,000 1,000 0.0
13/08/2014
6.49
 11,307,310 6.09 6.56 6.16 20,000 1,000 0.2
12/08/2014
6.09
 3,451,025 6.09 6.16 6.03 0 0 0
11/08/2014
6.09
 3,815,830 6.09 6.16 6.03 0 25,000 -0.2
08/08/2014
6.09
 4,329,245 6.16 6.29 6.03 1,000 2,000 -0.0
07/08/2014
6.16
 9,203,969 5.82 6.16 5.76 0 0 0
06/08/2014
5.82
 3,772,700 5.82 6.03 5.76 0 0 0
05/08/2014
5.82
 1,876,046 5.69 5.89 5.69 0 0 0
04/08/2014
5.69
 1,446,764 5.62 5.69 5.62 0 0 0
01/08/2014
5.62
 1,688,600 5.69 5.69 5.62 0 20,000 -0.2
31/07/2014
5.69
 2,004,567 5.56 5.76 5.56 0 0 0
30/07/2014
5.56
 2,152,352 5.56 5.69 5.56 0 0 0
29/07/2014
5.56
 1,824,260 5.49 5.62 5.42 15,000 0 0.1
28/07/2014
5.49
 4,879,916 5.69 5.69 5.42 0 23,000 -0.2
25/07/2014
5.69
 3,971,269 5.89 5.96 5.62 10,000 0 0.1
24/07/2014
5.89
 1,625,250 5.82 5.96 5.69 0 0 0
23/07/2014
5.82
 6,964,246 6.03 6.03 5.82 0 0 0
22/07/2014
6.03
 2,836,790 6.09 6.09 5.96 0 0 0
21/07/2014
6.09
 3,760,742 6.23 6.29 6.03 800 0 0.0
18/07/2014
6.23
 3,710,900 6.23 6.29 6.16 0 20,600 -0.2
17/07/2014
6.23
 4,919,690 6.16 6.23 6.09 0 10,000 -0.1
16/07/2014
6.16
 5,630,136 6.23 6.43 6.16 0 0 0
15/07/2014
6.23
 3,870,824 6.09 6.23 6.09 0 0 0
14/07/2014
6.09
 2,406,400 6.09 6.09 6.03 0 0 0
11/07/2014
6.09
 2,990,820 6.03 6.09 5.89 0 0 0
10/07/2014
6.03
 4,918,303 6.23 6.23 5.89 0 0 0
09/07/2014
6.23
 4,677,285 6.23 6.36 6.16 0 0 0
08/07/2014
6.23
 2,813,590 6.16 6.23 6.03 0 0 0
07/07/2014
6.16
 5,191,403 6.16 6.29 6.09 0 0 0
04/07/2014
6.16
 8,294,757 5.96 6.23 5.96 0 10,000 -0.1
03/07/2014
5.96
 7,249,816 5.82 6.09 5.89 1,000 5,000 -0.0
02/07/2014
5.82
 2,694,123 5.76 5.89 5.76 0 0 0
01/07/2014
5.76
 4,884,125 5.69 5.89 5.69 0 0 0
30/06/2014
5.69
 2,689,683 5.69 5.76 5.69 600 0 0.0
27/06/2014
5.69
 3,583,288 5.69 5.76 5.16 0 0 0
26/06/2014
5.69
 4,454,215 5.76 5.82 5.69 0 0 0
25/06/2014
5.76
 4,443,556 5.69 5.82 5.69 0 0 0
24/06/2014
5.69
 2,491,754 5.56 5.69 5.49 0 0 0
23/06/2014
5.56
 4,359,295 5.62 5.62 5.49 0 0 0
20/06/2014
5.62
 2,385,410 5.69 5.82 5.62 0 0 0
19/06/2014
5.69
 6,919,980 5.82 5.82 5.56 0 66,500 -0.6
18/06/2014
5.82
 5,490,157 5.89 6.09 5.82 0 0 0
17/06/2014
5.89
 4,514,601 5.76 5.89 5.69 40,000 0 0.3
16/06/2014
5.76
 2,859,533 5.76 5.82 5.69 0 0 0
13/06/2014
5.76
 3,319,373 5.76 5.89 5.69 0 0 0
12/06/2014
5.76
 7,072,355 5.62 5.96 5.69 0 0 0
11/06/2014
5.62
 4,270,554 5.49 5.76 5.42 0 50,000 -0.4
10/06/2014
5.49
 3,835,920 5.49 5.62 5.42 2,000 0 0.0
09/06/2014
5.49
 7,558,878 5.62 5.82 5.49 0 0 0
06/06/2014
5.62
 4,222,170 5.42 5.62 5.36 0 0 0
05/06/2014
5.42
 3,070,840 5.29 5.49 4.82 50,000 0 0.4
04/06/2014
5.29
 4,984,780 5.49 5.49 5.16 0 0 0
03/06/2014
5.49
 2,759,775 5.42 5.62 5.42 0 0 0
02/06/2014
5.42
 6,076,565 5.62 5.69 5.36 23,500 0 0.2
30/05/2014
5.62
 5,163,985 5.76 5.76 5.56 0 0 0
29/05/2014
5.76
 7,053,526 5.89 6.03 5.69 4,000 0 0.0
28/05/2014
5.89
 5,915,101 5.96 6.09 5.82 0 0 0
27/05/2014
5.96
 11,127,015 5.56 6.03 5.42 0 67,300 -0.6
26/05/2014
5.56
 5,850,270 5.56 5.69 5.22 4,000 1,100 0.0
23/05/2014
5.56
 5,977,735 5.49 5.62 5.36 0 0 0
22/05/2014
5.49
 8,248,975 5.76 5.89 5.42 20,000 0 0.2
21/05/2014
5.76
 10,312,680 5.42 5.82 5.29 0 0 0
20/05/2014
5.42
 9,216,002 5.16 5.42 5.02 44,300 50,000 -0.1
19/05/2014
5.16
 5,797,001 5.09 5.29 4.89 0 1,000 -0.0
16/05/2014
5.09
 4,679,100 4.69 5.09 4.55 0 0 0
15/05/2014
4.69
 7,286,415 4.89 5.09 4.42 50,000 0 0.3
14/05/2014
4.89
 4,211,335 4.49 4.89 4.35 9,000 0 0.1
13/05/2014
4.49
 4,960,314 4.75 4.75 4.35 3,000 0 0.0
12/05/2014
4.75
 6,773,105 5.22 5.22 4.75 0 0 0
09/05/2014
5.22
 5,897,180 5.02 5.22 4.69 0 0 0
08/05/2014
5.02
 12,560,660 5.56 5.56 5.02 0 0 0
07/05/2014
5.56
 3,467,578 5.56 5.69 5.42 0 0 0
06/05/2014
5.56
 7,345,877 5.56 5.56 5.09 16,000 140,000 -1.0
05/05/2014
5.56
 4,619,856 6.09 6.09 5.56 0 167,100 -1.4
29/04/2014
6.09
 3,228,900 6.23 6.29 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |