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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |