CTCP Địa ốc Sài Gòn Thương Tín (scr)

6.90
0.02
(0.29%)
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
(2024-04-19) 		0.53 8.32% 25,641,300 144,100 1.0
6.37
6.90
6.90
2 tháng
(2024-03-19) 		-0.65 -8.61% 122,960,800 -1,759,600 -13.8
6.37
8
6.90
3 tháng
(2024-02-19) 		-0.52 -7.01% 197,659,600 -1,052,900 -8.1
6.37
8
6.90
6 tháng
(2023-11-20) 		-0.22 -3.09% 334,349,300 -33,207 -0.5
6.37
8
6.90
12 tháng
(2023-05-24) 		-0.94 -11.99% 995,011,200 87,693 -0.6
5.80
9.53
6.90
24 tháng
(2022-05-30) 		-5.79 -45.61% 2,176,878,600 -779,900 -14.1
3.86
12.69
6.90
36 tháng
(2021-06-03) 		-1.59 -18.73% 4,740,648,200 -2,051,400 -48.3
3.86
24.26
6.90
60 tháng
(2019-06-14) 		0.51 8.03% 6,291,780,870 -5,128,480 -71.8
3.32
24.26
6.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
8.87
-0.03
 5,036,700 8.90 8.92 8.81 160,300 0 1.4
#202 25/07/2023
8.90
0
 9,949,600 8.90 8.97 8.80 172,200 7,900 1.5
#203 24/07/2023
8.90
0.10
 10,049,300 8.80 9.05 8.80 45,000 417,500 -3.3
#204 21/07/2023
8.80
0.39
 12,439,300 8.41 8.89 8.44 87,800 3,000 0.7
#205 20/07/2023
8.41
0.07
 5,174,500 8.34 8.43 8.22 119,500 0 1.0
#206 19/07/2023
8.34
-0.17
 7,493,700 8.51 8.62 8.31 115,800 0 1.0
#207 18/07/2023
8.51
-0.12
 7,886,000 8.63 8.63 8.40 14,500 92,700 -0.7
#208 17/07/2023
8.63
0.42
 13,962,700 8.21 8.75 8.29 326,000 10,000 2.7
#209 14/07/2023
8.21
0.04
 7,452,600 8.17 8.24 8.06 7,300 5,000 0.0
#210 13/07/2023
8.17
0.23
 9,519,200 7.94 8.26 7.98 0 11,900 -0.1
#211 12/07/2023
7.94
-0.06
 3,115,900 8 8.03 7.88 0 4,800 -0.0
#212 11/07/2023
8
0
 4,637,900 8 8.07 7.97 53,500 2,000 0.4
#213 10/07/2023
8
0.13
 4,229,800 7.87 8.08 7.87 48,000 2,200 0.4
#214 07/07/2023
7.87
0.02
 2,786,600 7.85 7.91 7.76 27,700 4,700 0.2
#215 06/07/2023
7.85
-0.13
 4,125,000 7.98 8.03 7.80 4,200 0 0.0
#216 05/07/2023
7.98
0.03
 3,498,800 7.95 8.04 7.97 500 0 0.0
#217 04/07/2023
7.95
0.05
 2,507,500 7.90 7.97 7.90 0 0 0
#218 03/07/2023
7.90
-0.06
 2,621,900 7.96 8.02 7.88 0 0 0
#219 30/06/2023
7.96
-0.10
 4,863,900 8.06 8.06 7.96 3,900 0 0.0
#220 29/06/2023
8.06
-0.12
 3,984,100 8.18 8.19 8.06 0 37,500 -0.3
#221 28/06/2023
8.18
0.15
 10,821,700 8.03 8.28 8.04 100 4,800 -0.0
#222 27/06/2023
8.03
-0.02
 3,145,300 8.05 8.11 8.01 32,100 36,700 -0.0
#223 26/06/2023
8.05
-0.12
 5,889,400 8.17 8.25 7.98 22,800 36,000 -0.1
#224 23/06/2023
8.17
0.01
 7,566,800 8.16 8.27 8.14 26,800 47,600 -0.2
#225 22/06/2023
8.16
0.15
 6,861,400 8.01 8.19 8.06 42,100 1,000 0.3
#226 21/06/2023
8.01
0.02
 3,424,200 7.99 8.04 7.96 600 18,000 -0.1
#227 20/06/2023
7.99
0.24
 3,512,300 7.75 7.99 7.80 32,900 0 0.3
#228 19/06/2023
7.75
-0.25
 6,560,200 8 8.03 7.74 1,600 6,000 -0.0
#229 16/06/2023
8
-0.03
 4,926,200 8.03 8.19 8 30,000 75,700 -0.4
#230 15/06/2023
8.03
-0.02
 3,469,100 8.05 8.10 8 9,600 0 0.1
#231 14/06/2023
8.05
-0.10
 5,932,300 8.15 8.26 8.05 3,000 10,700 -0.1
#232 13/06/2023
8.15
0.01
 6,737,200 8.14 8.29 8.13 77,100 19,300 0.5
#233 12/06/2023
8.14
0.06
 3,778,100 8.08 8.15 8 9,000 39,700 -0.2
#234 09/06/2023
8.08
-0.02
 5,313,500 8.10 8.15 8 6,200 94,600 -0.7
#235 08/06/2023
8.10
-0.18
 9,002,000 8.28 8.35 8.10 16,100 0 0.1
#236 07/06/2023
8.28
0.15
 8,205,400 8.13 8.39 8.16 18,500 22,200 -0.0
#237 06/06/2023
8.13
0.09
 5,075,100 8.04 8.16 8.01 125,500 0 1.0
#238 05/06/2023
8.04
-0.11
 8,138,600 8.15 8.21 8.02 2,000 0 0.0
#239 02/06/2023
8.15
-0.11
 7,989,600 8.26 8.37 8.12 1,500 134,700 -1.1
#240 01/06/2023
8.26
0.13
 6,685,900 8.13 8.49 8.12 17,300 165,900 -1.2
#241 31/05/2023
8.13
0.01
 7,803,200 8.12 8.25 8.08 5,600 52,500 -0.4
#242 30/05/2023
8.12
-0.08
 6,364,400 8.20 8.32 8.08 5,100 90,900 -0.7
#243 29/05/2023
8.20
0.30
 11,011,700 7.90 8.30 7.99 184,700 2,500 1.5
#244 26/05/2023
7.90
0.15
 4,197,100 7.75 7.96 7.79 165,400 32,400 1.0
#245 25/05/2023
7.75
-0.09
 3,806,600 7.84 7.87 7.75 3,100 0 0.0
#246 24/05/2023
7.84
-0.01
 5,085,900 7.85 8 7.82 0 0 0
#247 23/05/2023
7.85
-0.13
 4,594,000 7.98 8.05 7.80 0 111,700 -0.9
#248 22/05/2023
7.98
0.27
 4,728,800 7.71 7.99 7.71 86,800 0 0.7
#249 19/05/2023
7.71
-0.09
 6,392,300 7.80 7.85 7.53 10,100 121,800 -0.9
#250 18/05/2023
7.80
0.04
 3,491,900 7.76 7.87 7.75 88,600 95,600 -0.0
#251 17/05/2023
7.76
-0.02
 7,858,400 7.78 8.04 7.76 0 69,700 -0.6
#252 16/05/2023
7.78
0.03
 5,599,500 7.75 7.89 7.70 64,700 48,200 0.1
#253 15/05/2023
7.75
-0.29
 8,914,800 8.04 8.15 7.75 29,700 315,400 -2.3
#254 12/05/2023
8.04
0.02
 8,288,700 8.02 8.10 7.87 102,000 19,200 0.7
#255 11/05/2023
8.02
0.22
 10,425,000 7.80 8.20 7.99 0 112,300 -0.9
#256 10/05/2023
7.80
0.33
 14,545,300 7.47 7.96 7.48 324,800 8,400 2.5
#257 09/05/2023
7.47
-0.04
 3,640,300 7.51 7.62 7.47 12,300 500 0.1
#258 08/05/2023
7.51
0.19
 4,515,600 7.32 7.58 7.38 242,700 0 1.8
#259 05/05/2023
7.32
-0.08
 5,801,300 7.40 7.55 7.28 8,300 22,400 -0.1
#260 04/05/2023
7.40
-0.26
 7,791,500 7.66 7.66 7.20 3,000 12,200 -0.1
#261 28/04/2023
7.66
0.07
 6,180,300 7.59 7.73 7.57 0 700 -0.0
#262 27/04/2023
7.59
0.30
 10,694,400 7.29 7.70 7.30 22,500 3,500 0.1
#263 26/04/2023
7.29
0.09
 3,872,100 7.20 7.29 7.16 15,200 50,700 -0.3
#264 25/04/2023
7.20
-0.13
 4,022,600 7.33 7.44 7.10 5,100 287,900 -2.0
#265 24/04/2023
7.33
0.24
 5,860,800 7.09 7.40 7.06 0 118,445 -0.9
#266 21/04/2023
7.09
0.01
 4,220,500 7.08 7.16 7 700 9,740 -0.1
#267 20/04/2023
7.08
0
 3,160,400 7.08 7.16 6.95 5,000 111,600 -0.8
#268 19/04/2023
7.08
-0.23
 4,066,300 7.31 7.37 7.08 14,000 0 0.1
#269 18/04/2023
7.31
0.22
 3,672,100 7.09 7.40 7.08 160,800 25,900 1.0
#270 17/04/2023
7.09
0.08
 4,173,300 7.01 7.15 6.95 344,800 43,000 2.1
#271 14/04/2023
7.01
-0.52
 9,931,700 7.53 7.62 7.01 3,000 76,300 -0.5
#272 13/04/2023
7.53
-0.21
 5,023,200 7.74 7.80 7.51 1,200 3,000 -0.0
#273 12/04/2023
7.74
0
 8,730,100 7.74 7.87 7.61 9,000 131,366 -0.9
#274 11/04/2023
7.74
0.04
 8,240,800 7.70 7.74 7.32 6,000 0 0.0
#275 10/04/2023
7.70
0.20
 11,277,100 7.50 7.97 7.40 200 1,000 -0.0
#276 07/04/2023
7.50
0.03
 8,371,300 7.47 7.65 7.41 88,300 61,300 0.2
#277 06/04/2023
7.47
0
 17,075,200 7.47 7.99 7.47 142,200 14,600 1.0
#278 05/04/2023
7.47
0.07
 10,325,200 7.40 7.55 7.35 0 19,800 -0.1
#279 04/04/2023
7.40
0.13
 15,237,700 7.27 7.59 7.40 16,800 15,500 0.0
#280 03/04/2023
7.27
0.47
 10,445,200 6.80 7.27 7.09 40,700 16,010 0.2
#281 31/03/2023
6.80
0.10
 5,786,300 6.70 6.82 6.63 18,000 1,000 0.1
#282 30/03/2023
6.70
0.01
 4,583,200 6.69 6.85 6.69 0 51,100 -0.3
#283 29/03/2023
6.69
-0.01
 4,114,400 6.70 6.75 6.61 5,500 0 0.0
#284 28/03/2023
6.70
-0.01
 6,524,200 6.71 6.96 6.70 10,000 21,300 -0.1
#285 27/03/2023
6.71
0.05
 4,057,200 6.66 6.79 6.66 29,800 7,600 0.1
#286 24/03/2023
6.66
0.16
 5,448,900 6.50 6.79 6.56 3,000 30,700 -0.2
#287 23/03/2023
6.50
0
 2,336,600 6.50 6.50 6.41 3,100 0 0.0
#288 22/03/2023
6.50
0.06
 3,769,800 6.44 6.61 6.47 0 0 0
#289 21/03/2023
6.44
0.04
 2,326,600 6.40 6.50 6.35 14,200 3,000 1.9
#290 20/03/2023
6.40
-0.08
 3,063,600 6.48 6.58 6.40 100 400 -0.0
#291 17/03/2023
6.48
-0.04
 2,856,700 6.52 6.63 6.48 34,000 0 0.2
#292 16/03/2023
6.52
-0.18
 1,672,100 6.70 6.70 6.48 7,900 10,300 -0.0
#293 15/03/2023
6.70
0.38
 6,072,400 6.32 6.73 6.45 3,600 35,300 -0.2
#294 14/03/2023
6.32
-0.24
 5,284,500 6.56 6.65 6.27 100 23,400 -0.1
#295 13/03/2023
6.56
0.05
 6,449,900 6.51 6.75 6.50 46,400 399,400 -2.3
#296 10/03/2023
6.51
-0.17
 4,474,300 6.68 6.75 6.51 15,600 174,300 -1.0
#297 09/03/2023
6.68
-0.10
 4,112,600 6.78 6.88 6.68 0 20,100 -0.1
#298 08/03/2023
6.78
0.24
 7,462,800 6.54 6.90 6.43 75,300 100 0.5
#299 07/03/2023
6.54
-0.14
 4,422,700 6.68 6.73 6.50 23,210 102,400 -0.5
#300 06/03/2023
6.68
0.43
 7,122,200 6.25 6.68 6.49 81,600 7,400 0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc