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)
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
26/11/2013
4.75
 3,020,623 4.62 4.82 4.55 0 12,000 -0.1
25/11/2013
4.62
 2,925,568 4.62 4.75 4.62 0 7,300 -0.1
22/11/2013
4.62
 4,156,105 4.69 4.75 4.62 0 0 0
21/11/2013
4.69
 9,098,776 4.89 5.02 4.69 0 0 0
20/11/2013
4.89
 4,342,877 4.75 4.95 4.75 0 500 -0.0
19/11/2013
4.75
 4,001,615 4.69 4.82 4.62 0 10,000 -0.1
18/11/2013
4.69
 5,572,144 4.49 4.82 4.49 10,000 225,000 -1.5
15/11/2013
4.49
 3,536,848 4.42 4.55 4.42 0 97,500 -0.7
14/11/2013
4.42
 2,962,175 4.42 4.49 4.42 0 177,500 -1.2
13/11/2013
4.42
 3,400,300 4.55 4.55 4.35 5,000 5,000 0.0
12/11/2013
4.55
 4,756,165 4.69 4.75 4.49 0 15,000 -0.1
11/11/2013
4.69
 5,329,495 4.42 4.69 4.42 0 5,000 -0.0
08/11/2013
4.42
 4,321,000 4.42 4.49 4.28 30,000 20,000 0.1
07/11/2013
4.42
 6,194,223 4.49 4.62 4.35 11,300 99,700 -0.6
06/11/2013
4.49
 3,376,566 4.49 4.55 4.35 7,000 100,000 -0.6
05/11/2013
4.49
 7,525,825 4.15 4.49 4.15 15,000 20,000 -0.0
04/11/2013
4.15
 6,179,330 3.88 4.22 3.88 14,000 0 0.1
01/11/2013
3.88
 1,737,145 3.88 3.88 3.82 0 2,500 -0.0
31/10/2013
3.88
 820,915 3.88 3.88 3.75 0 10,000 -0.1
30/10/2013
3.88
 1,346,495 3.88 3.88 3.75 10,000 0 0.1
29/10/2013
3.88
 1,879,040 3.75 3.88 3.68 0 30,000 -0.2
28/10/2013
3.75
 2,098,993 3.88 3.95 3.75 0 0 0
25/10/2013
3.88
 1,440,545 3.88 3.95 3.82 0 0 0
24/10/2013
3.88
 2,253,091 4.02 4.02 3.88 0 0 0
23/10/2013
4.02
 3,029,207 3.95 4.08 3.88 0 0 0
22/10/2013
3.95
 2,230,412 3.88 3.95 3.82 5,900 0 0.0
21/10/2013
3.88
 6,240,560 3.82 4.08 3.82 22,000 30,700 -0.1
18/10/2013
3.82
 1,949,471 3.68 3.82 3.68 18,000 0 0.1
17/10/2013
3.68
 2,939,194 3.68 3.82 3.62 26,000 0 0.1
16/10/2013
3.68
 1,609,755 3.68 3.82 3.68 0 0 0
15/10/2013
3.68
 1,912,290 3.48 3.68 3.48 0 7,800 -0.0
14/10/2013
3.48
 1,403,021 3.62 3.68 3.48 0 0 0
11/10/2013
3.62
 2,510,580 3.68 3.82 3.62 0 0 0
10/10/2013
3.68
 2,579,564 3.82 3.88 3.68 10,000 0 0.1
09/10/2013
3.82
 1,980,555 3.88 3.95 3.82 0 0 0
08/10/2013
3.88
 2,440,640 3.88 3.95 3.82 0 0 0
07/10/2013
3.88
 1,626,615 3.88 4.02 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |