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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |