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)
28/04/2014
6.23
 2,371,106 6.29 6.43 6.09 0 88,900 -0.8
25/04/2014
6.29
 3,969,659 6.16 6.43 6.16 8,300 0 0.1
24/04/2014
6.16
 3,683,230 6.23 6.29 6.09 10,100 0 0.1
23/04/2014
6.23
 5,015,425 6.29 6.49 6.23 385,900 0 3.7
22/04/2014
6.29
 3,678,610 5.76 6.29 5.76 1,000 0 0.0
21/04/2014
5.76
 5,617,730 5.96 6.09 5.62 39,300 0 0.3
18/04/2014
5.96
 4,827,638 6.56 6.56 5.96 0 0 0
17/04/2014
6.56
 3,573,142 6.29 6.56 6.29 95,000 0 0.9
16/04/2014
6.29
 6,826,635 6.56 6.70 6.16 291,600 106,300 1.8
15/04/2014
6.56
 5,135,920 7.03 7.03 6.56 0 1,000 -0.0
14/04/2014
7.03
 3,396,923 7.23 7.36 7.03 0 0 0
11/04/2014
7.23
 4,941,815 7.43 7.43 7.23 0 0 0
10/04/2014
7.43
 3,968,715 7.43 7.63 7.30 0 0 0
08/04/2014
7.43
 6,032,680 7.23 7.50 7.23 0 0 0
07/04/2014
7.23
 5,189,554 7.10 7.30 6.90 0 1,030 -0.0
04/04/2014
7.10
 2,829,712 7.23 7.36 7.03 0 0 0
03/04/2014
7.23
 4,487,640 6.90 7.30 6.96 99,800 0 1.1
02/04/2014
6.90
 8,608,470 7.10 7.23 6.49 17,500 0 0.2
01/04/2014
7.10
 10,115,914 7.77 7.77 7.03 1,000 1,000 -0.0
31/03/2014
7.77
 4,602,701 7.97 8.10 7.77 1,000 0 0.0
28/03/2014
7.97
 5,663,002 8.03 8.30 7.97 0 0 0
27/03/2014
8.03
 6,700,855 8.10 8.17 7.70 0 0 0
26/03/2014
8.10
 13,040,927 7.90 8.57 7.70 1,000 100 0.0
25/03/2014
7.90
 13,020,746 7.90 8.44 7.90 0 0 0
24/03/2014
7.90
 8,141,120 7.23 7.90 7.30 0 300 -0.0
21/03/2014
7.23
 6,449,301 6.90 7.23 6.90 100 0 0.0
20/03/2014
6.90
 7,436,858 6.96 7.16 6.70 0 51,100 -0.5
19/03/2014
6.96
 6,648,579 6.70 6.96 6.63 0 0 0
18/03/2014
6.70
 6,482,391 6.90 7.03 6.70 1,000 1,000 0.0
17/03/2014
6.90
 9,662,773 6.36 6.96 6.43 47,700 15,800 0.3
14/03/2014
6.36
 13,365,984 6.16 6.56 6.16 0 9,800 -0.1
13/03/2014
6.16
 3,481,947 6.03 6.23 6.03 0 8,000 -0.1
12/03/2014
6.03
 4,440,911 6.16 6.23 6.03 0 0 0
11/03/2014
6.16
 6,944,528 6.23 6.43 6.16 0 0 0
10/03/2014
6.23
 5,207,882 6.03 6.23 6.03 4,000 50,000 -0.4
07/03/2014
6.03
 3,928,659 5.96 6.09 5.96 0 0 0
06/03/2014
5.96
 3,676,302 5.96 6.03 5.82 0 5,000 -0.0
05/03/2014
5.96
 3,653,425 5.82 6.03 5.82 0 93,000 -0.8
04/03/2014
5.82
 4,066,624 5.82 5.89 5.62 0 900 -0.0
03/03/2014
5.82
 7,329,205 6.29 6.29 5.76 55,000 0 0.5
28/02/2014
6.29
 5,468,963 6.16 6.29 6.03 23,000 0 0.2
27/02/2014
6.16
 8,214,364 6.43 6.56 6.16 74,900 4,000 0.7
26/02/2014
6.43
 13,328,830 6.09 6.49 6.09 10,000 0 0.1
25/02/2014
6.09
 6,565,840 5.96 6.09 5.89 6,000 20,000 -0.1
24/02/2014
5.96
 5,053,671 5.69 5.96 5.69 0 9,800 -0.1
21/02/2014
5.69
 4,018,503 5.69 5.82 5.49 4,000 4,000 -0.0
20/02/2014
5.69
 14,993,457 6.03 6.29 5.49 2,000 0 0.0
19/02/2014
6.03
 9,059,340 6.03 6.09 5.82 0 0 0
18/02/2014
6.03
 7,220,930 5.96 6.03 5.82 3,800 0 0.0
17/02/2014
5.96
 9,433,473 5.69 6.03 5.62 15,000 0 0.1
14/02/2014
5.69
 14,147,325 5.56 5.69 5.42 100 0 0.0
13/02/2014
5.56
 5,467,740 5.56 5.69 5.42 0 8,000 -0.1
12/02/2014
5.56
 7,222,973 5.36 5.56 5.36 0 0 0
11/02/2014
5.36
 12,889,593 5.29 5.69 5.29 0 0 0
10/02/2014
5.29
 3,019,388 5.16 5.29 5.09 0 0 0
07/02/2014
5.16
 2,710,510 5.22 5.29 5.09 0 0 0
06/02/2014
5.22
 1,975,042 5.09 5.29 5.09 0 0 0
27/01/2014
5.09
 1,335,725 4.95 5.09 4.95 0 147,500 -1.1
24/01/2014
4.95
 1,636,042 5.02 5.09 4.95 1,500 0 0.0
23/01/2014
5.02
 1,270,750 5.02 5.09 4.95 0 120,100 -0.9
22/01/2014
5.02
 2,151,150 5.09 5.16 4.95 0 0 0
21/01/2014
5.09
 1,646,185 4.89 5.09 4.82 0 0 0
20/01/2014
4.89
 3,339,630 5.02 5.09 4.82 0 0 0
17/01/2014
5.02
 3,789,505 5.22 5.22 5.02 0 0 0
16/01/2014
5.22
 3,039,320 5.29 5.29 5.09 0 0 0
15/01/2014
5.29
 3,853,560 5.22 5.29 5.16 0 200 -0.0
14/01/2014
5.22
 2,985,840 5.16 5.29 5.09 0 0 0
13/01/2014
5.16
 2,187,404 5.22 5.29 5.16 0 0 0
10/01/2014
5.22
 4,554,393 5.22 5.36 5.16 0 0 0
09/01/2014
5.22
 2,483,487 5.29 5.29 5.16 0 0 0
08/01/2014
5.29
 4,060,941 5.16 5.29 5.16 0 0 0
07/01/2014
5.16
 2,632,783 5.22 5.36 5.16 0 0 0
06/01/2014
5.22
 2,985,845 5.02 5.29 5.02 0 0 0
03/01/2014
5.02
 2,521,191 5.09 5.22 5.02 0 0 0
02/01/2014
5.09
 2,993,308 5.09 5.22 5.09 0 0 0
31/12/2013
5.09
 3,090,937 4.89 5.16 4.89 0 0 0
30/12/2013
4.89
 6,808,948 5.22 5.29 4.89 22,200 3,900 0.1
27/12/2013
5.22
 4,597,421 5.42 5.49 5.22 0 32,000 -0.3
26/12/2013
5.42
 4,532,135 5.36 5.56 5.36 0 10,000 -0.1
25/12/2013
5.36
 4,697,945 5.29 5.49 5.22 3,900 60,000 -0.5
24/12/2013
5.29
 6,363,454 5.42 5.49 5.22 12,000 0 0.1
23/12/2013
5.42
 4,497,921 5.36 5.42 5.22 0 0 0
20/12/2013
5.36
 8,770,902 5.16 5.56 5.29 90,000 0 0.7
19/12/2013
5.16
 17,696,047 4.69 5.16 4.75 0 0 0
18/12/2013
4.69
 1,529,320 4.69 4.75 4.62 0 0 0
17/12/2013
4.69
 2,264,861 4.55 4.69 4.55 0 0 0
16/12/2013
4.55
 1,364,625 4.55 4.62 4.49 0 0 0
13/12/2013
4.55
 1,558,970 4.62 4.69 4.49 0 5,000 -0.0
12/12/2013
4.62
 3,178,810 4.49 4.62 4.42 0 25,000 -0.2
11/12/2013
4.49
 4,512,975 4.69 4.69 4.42 0 20,000 -0.1
10/12/2013
4.69
 1,835,725 4.75 4.75 4.69 0 5,000 -0.0
09/12/2013
4.75
 3,235,539 4.82 4.89 4.69 140,000 15,000 0.9
06/12/2013
4.82
 4,000,859 4.75 4.95 4.69 0 0 0
05/12/2013
4.75
 3,253,230 4.82 4.89 4.69 10,000 5,000 0.0
04/12/2013
4.82
 5,646,454 4.69 4.89 4.69 10,000 0 0.1
03/12/2013
4.69
 3,792,055 4.55 4.75 4.55 0 0 0
02/12/2013
4.55
 2,015,116 4.62 4.62 4.49 0 0 0
29/11/2013
4.62
 3,522,413 4.75 4.75 4.55 0 0 0
28/11/2013
4.75
 2,275,050 4.69 4.75 4.62 0 0 0
27/11/2013
4.69
 3,894,463 4.75 4.82 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |