CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.21
0.01
(0.19%)
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
(2026-05-20) 		-0.19 -3.53% 28,733,800 369,400 0
5.04
5.48
5.21
2 tháng
(2026-04-20) 		-1.02 -16.40% 59,208,100 -946,400 0
5.04
6.22
5.21
3 tháng
(2026-03-23) 		-0.32 -5.80% 103,017,600 -2,663,540 0
5.04
6.40
5.21
6 tháng
(2025-12-22) 		-2.33 -30.94% 250,251,900 -1,079,840 10.8
5.04
7.62
5.21
12 tháng
(2025-06-24) 		-1.96 -27.37% 1,192,056,900 -3,391,238 -11.6
5.04
10.40
5.21
24 tháng
(2024-07-01) 		-1.70 -24.64% 1,752,216,900 46,409 5.6
5.04
10.40
5.21
36 tháng
(2023-07-05) 		-2.78 -34.84% 2,626,696,200 -202,258 2.7
5.04
10.40
5.21
60 tháng
(2021-07-15) 		-3.32 -38.96% 6,204,650,100 -6,361,851 -86.1
3.86
24.26
5.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2014
6.70
 3,284,784 6.70 6.76 6.56 0 0 0
31/10/2014
6.70
 2,932,068 6.49 6.70 6.49 0 0 0
30/10/2014
6.49
 1,589,971 6.56 6.63 6.43 0 0 0
29/10/2014
6.56
 1,914,600 6.36 6.56 6.36 0 0 0
28/10/2014
6.36
 2,991,600 6.23 6.43 6.03 0 0 0
27/10/2014
6.23
 3,694,300 6.56 6.56 6.16 0 0 0
24/10/2014
6.56
 2,751,781 6.63 6.70 6.49 0 0 0
23/10/2014
6.63
 5,485,870 6.76 6.76 6.56 0 0 0
22/10/2014
6.76
 3,147,338 6.49 6.76 6.56 0 10,000 -0.1
21/10/2014
6.49
 2,149,131 6.49 6.63 6.43 0 0 0
20/10/2014
6.49
 1,738,250 6.63 6.70 6.49 100 0 0.0
17/10/2014
6.63
 4,698,409 6.43 6.63 6.29 0 0 0
16/10/2014
6.43
 4,690,619 6.83 6.83 6.36 0 0 0
15/10/2014
6.83
 3,593,340 6.76 6.83 6.63 0 0 0
14/10/2014
6.76
 3,270,960 7.03 7.03 6.76 0 0 0
13/10/2014
7.03
 2,631,205 6.90 7.03 6.83 0 0 0
10/10/2014
6.90
 4,355,520 7.03 7.10 6.90 0 0 0
09/10/2014
7.03
 4,167,103 7.16 7.30 7.03 0 0 0
08/10/2014
7.16
 4,559,231 7.30 7.30 7.16 0 0 0
07/10/2014
7.30
 4,186,531 7.36 7.43 7.23 0 0 0
06/10/2014
7.36
 9,826,243 7.03 7.43 7.03 0 50,000 -0.5
03/10/2014
7.03
 3,578,210 7.10 7.23 7.03 10,000 0 0.1
02/10/2014
7.10
 4,323,251 7.10 7.23 7.03 0 0 0
01/10/2014
7.10
 6,125,098 6.83 7.16 6.90 50,000 0 0.5
30/09/2014
6.83
 2,952,079 6.83 6.90 6.70 0 0 0
29/09/2014
6.83
 2,413,755 6.76 6.90 6.70 0 0 0
26/09/2014
6.76
 4,315,760 6.70 6.90 6.70 0 0 0
25/09/2014
6.70
 2,440,560 6.63 6.70 6.49 0 0 0
24/09/2014
6.63
 5,073,607 6.56 6.70 6.56 0 0 0
23/09/2014
6.56
 3,506,857 6.43 6.70 6.43 0 7 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |