CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.71
0.02
(0.35%)
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)
26/05/2025
6.24
 3,155,400 6.14 6.25 5.95 126,000 260,300 -0.8
23/05/2025
6.10
 5,043,100 6.02 6.39 6.01 0 305,700 -1.9
22/05/2025
6.03
 5,196,000 5.85 6.15 5.85 722,600 130,200 0
21/05/2025
5.94
 2,676,400 6 6 5.81 23,800 525,400 -3.0
20/05/2025
5.97
 1,844,800 6.03 6.04 5.96 0 406,200 -2.4
19/05/2025
6.02
 3,482,500 5.93 6.09 5.92 116,600 236,600 0
16/05/2025
5.91
 2,403,200 5.96 6.01 5.88 254,400 168,300 0
15/05/2025
5.90
 1,733,700 5.95 6.05 5.86 107,400 158,800 0
14/05/2025
5.90
 1,685,200 5.97 5.97 5.85 313,500 82,200 0
13/05/2025
5.90
 2,010,900 5.96 5.97 5.85 1,000 133,100 0
12/05/2025
5.91
 1,399,700 6 6.03 5.83 0 108,400 0
09/05/2025
5.95
 2,473,400 5.92 6.05 5.92 296,200 189,600 0
08/05/2025
5.90
 1,792,100 5.90 5.98 5.82 138,900 285,700 0
07/05/2025
5.96
 2,415,100 5.83 5.99 5.83 289,700 47,500 0
06/05/2025
5.85
 1,544,500 5.91 5.94 5.84 120,100 82,400 0
05/05/2025
5.91
 1,698,800 5.90 5.97 5.76 25,200 390,400 0
29/04/2025
5.80
 2,489,100 5.72 5.80 5.68 314,600 116,200 1.1
28/04/2025
5.70
 2,355,200 5.67 5.74 5.65 504,100 1,200 2.9
25/04/2025
5.65
 1,111,200 5.69 5.73 5.62 246,300 30,700 1.2
24/04/2025
5.68
 1,845,400 5.70 5.80 5.61 454,100 6,000 2.6
23/04/2025
5.65
 1,759,900 5.60 5.69 5.50 355,800 96,300 1.4
22/04/2025
5.39
 3,992,800 5.65 5.70 5.32 187,700 279,400 -0.5
21/04/2025
5.71
 1,479,500 5.75 5.75 5.65 370,000 8,700 2.1
18/04/2025
5.71
 2,055,300 5.71 5.81 5.69 259,000 77,500 1.0
17/04/2025
5.69
 2,088,900 5.55 5.70 5.55 254,400 27,200 1.3
16/04/2025
5.60
 1,592,000 5.60 5.74 5.50 162,600 62,700 0.6
15/04/2025
5.62
 2,004,000 5.70 5.79 5.58 70,100 4,500 0.4
14/04/2025
5.79
 2,595,700 5.80 5.88 5.64 4,700 656,900 -3.7
11/04/2025
5.76
 5,317,200 5.50 5.76 5.31 196,300 275,400 -0.4
10/04/2025
5.42
 732,400 5.42 5.42 5.42 0 0 0
09/04/2025
5.07
 6,851,600 5.07 5.28 5.07 671,400 159,600 2.6
08/04/2025
5.45
 1,854,100 5.79 5.79 5.45 241,000 22,000 1.2
04/04/2025
5.85
 8,505,900 5.85 6.34 5.85 53,400 476,300 -2.5
03/04/2025
6.29
 4,761,300 6.38 6.49 6.29 0 316,900 -2.0
02/04/2025
6.76
 3,680,600 6.76 6.91 6.75 138,000 179,900 -0.3
01/04/2025
6.78
 1,239,400 6.75 6.79 6.67 3,000 315,500 -2.1
31/03/2025
6.74
 2,518,000 6.62 6.77 6.59 238,500 89,400 1.0
28/03/2025
6.69
 2,696,500 6.71 6.73 6.57 0 261,100 -1.7
27/03/2025
6.71
 1,853,800 6.71 6.73 6.60 96,800 95,300 0.0
26/03/2025
6.71
 3,712,300 6.85 6.88 6.58 103,000 376,300 -1.9
25/03/2025
6.83
 3,299,300 6.97 6.97 6.81 0 0 0
24/03/2025
6.90
 3,823,800 6.78 6.90 6.70 112,100 401,000 -2.0
21/03/2025
6.77
 4,476,400 6.68 6.91 6.65 0 0 0
20/03/2025
6.65
 4,765,300 6.55 6.67 6.43 456,100 321,140 0.9
19/03/2025
6.52
 2,562,600 6.48 6.60 6.42 287,600 248,100 0.2
18/03/2025
6.49
 4,618,200 6.70 6.70 6.49 112,100 189,500 -0.5
17/03/2025
6.64
 4,121,500 6.45 6.69 6.45 12,000 348,600 -2.2
14/03/2025
6.45
 4,811,500 6.41 6.57 6.39 155,500 630,700 -3.1
13/03/2025
6.40
 3,572,800 6.70 6.70 6.40 0 732,500 -4.8
12/03/2025
6.70
 10,725,000 6.38 6.76 6.38 661,300 202,116 3.0
11/03/2025
6.35
 5,061,000 6.25 6.35 6.20 762,800 176,900 3.7
10/03/2025
6.33
 3,403,800 6.40 6.44 6.25 152,300 165,700 -0.1
07/03/2025
6.40
 3,953,200 6.37 6.53 6.35 174,700 391,038 -1.4
06/03/2025
6.37
 2,478,500 6.33 6.38 6.26 101,700 176,800 -0.5
05/03/2025
6.38
 2,324,500 6.45 6.47 6.25 167,100 102,600 0.4
04/03/2025
6.45
 4,491,000 6.37 6.45 6.10 651,300 77,800 3.6
03/03/2025
6.41
 1,978,700 6.49 6.49 6.36 0 332,900 -2.1
28/02/2025
6.46
 2,533,500 6.40 6.46 6.37 329,800 0 2.1
27/02/2025
6.37
 2,242,600 6.40 6.44 6.32 221,000 45,800 1.1
26/02/2025
6.35
 3,182,500 6.42 6.44 6.33 146,900 465,704 -2.0
25/02/2025
6.39
 3,931,400 6.30 6.50 6.25 452,300 198,600 1.6
24/02/2025
6.23
 2,898,500 6.20 6.23 6.09 181,400 65,520 0.7
21/02/2025
6.25
 3,412,400 6.25 6.34 6.15 226,700 14,500 1.3
20/02/2025
6.25
 3,931,300 6.24 6.32 6.15 204,000 135,800 0.4
19/02/2025
6.18
 5,483,800 5.96 6.25 5.96 793,800 129,000 4.1
18/02/2025
5.95
 2,508,800 5.96 6.05 5.86 192,900 113,700 0.5
17/02/2025
5.90
 4,671,500 5.68 6 5.68 401,000 138,200 1.5
14/02/2025
5.70
 2,092,600 5.57 5.70 5.57 314,300 0 1.8
13/02/2025
5.55
 1,921,400 5.56 5.62 5.51 114,700 9,900 0.6
12/02/2025
5.53
 1,139,800 5.51 5.59 5.48 24,100 11,500 0.1
11/02/2025
5.50
 1,179,100 5.45 5.54 5.43 4,700 0 0.0
10/02/2025
5.45
 1,106,900 5.52 5.52 5.41 4,500 61,200 -0.3
07/02/2025
5.54
 1,906,800 5.44 5.60 5.44 78,700 30,500 0.3
06/02/2025
5.49
 933,200 5.51 5.56 5.46 0 0 0
05/02/2025
5.49
 2,975,500 5.48 5.58 5.45 58,900 66,400 -0.0
04/02/2025
5.45
 1,421,600 5.38 5.46 5.35 180,600 29,600 0.8
03/02/2025
5.36
 503,500 5.29 5.41 5.29 0 0 0
24/01/2025
5.32
 737,700 5.36 5.40 5.31 26,100 2,100 0.1
23/01/2025
5.35
 795,300 5.29 5.36 5.25 50,700 4,600 0.2
22/01/2025
5.29
 1,125,800 5.40 5.48 5.29 0 5,616 -0.0
21/01/2025
5.39
 860,200 5.48 5.49 5.39 0 4,300 -0.0
20/01/2025
5.43
 2,303,000 5.46 5.66 5.43 25,900 147,500 -0.7
17/01/2025
5.35
 784,700 5.29 5.35 5.24 3,300 8,100 -0.0
16/01/2025
5.29
 1,325,500 5.25 5.31 5.21 4,300 88,200 -0.4
15/01/2025
5.17
 721,300 5.12 5.20 5.11 14,400 3,300 0.1
14/01/2025
5.12
 715,800 5.19 5.26 5.12 2,300 55,400 -0.3
13/01/2025
5.20
 1,190,500 5.10 5.22 5.10 169,700 39,800 0.7
10/01/2025
5.15
 1,206,100 5.27 5.33 5.15 0 45,500 -0.2
09/01/2025
5.27
 754,500 5.32 5.34 5.25 12,000 55,300 -0.2
08/01/2025
5.31
 1,172,400 5.24 5.32 5.23 85,300 13,800 0.4
07/01/2025
5.20
 1,780,400 5.27 5.33 5.20 24,900 156,900 -0.7
06/01/2025
5.26
 2,410,700 5.51 5.55 5.26 131,200 189,800 -0.3
03/01/2025
5.51
 2,538,600 5.74 5.74 5.50 25,600 170,600 -0.8
02/01/2025
5.68
 949,000 5.74 5.77 5.68 2,000 58,300 -0.3
31/12/2024
5.72
 2,333,100 5.72 5.78 5.64 3,000 415,500 -2.3
30/12/2024
5.71
 2,463,900 5.87 5.91 5.69 79,200 220,200 -0.8
27/12/2024
5.90
 1,374,600 5.97 6.03 5.87 56,600 15,200 0.2
26/12/2024
5.97
 7,845,800 5.61 6.04 5.61 547,400 23,700 3.1
25/12/2024
5.65
 2,503,900 5.60 5.71 5.57 499,000 64,800 2.5
24/12/2024
5.58
 2,969,400 5.72 5.72 5.50 25,700 105,900 -0.5

Chính sách bảo mật | Điều khoản sử dụng |