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)
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
04/10/2013
3.88
 1,927,942 3.95 3.95 3.82 0 0 0
03/10/2013
3.95
 3,361,926 4.02 4.08 3.88 0 0 0
02/10/2013
4.02
 2,699,206 3.88 4.08 3.88 0 4,000 -0.0
01/10/2013
3.88
 4,365,820 3.95 4.08 3.88 10,000 0 0.1
30/09/2013
3.95
 3,778,901 3.75 4.02 3.82 0 0 0
27/09/2013
3.75
 2,157,414 3.82 3.95 3.75 38,500 0 0.2
26/09/2013
3.82
 1,515,648 3.82 3.88 3.75 0 0 0
25/09/2013
3.82
 4,061,004 3.55 3.88 3.48 0 0 0
24/09/2013
3.55
 1,564,280 3.62 3.68 3.55 10,000 0 0.1
23/09/2013
3.62
 2,330,283 3.41 3.68 3.35 0 0 0
20/09/2013
3.41
 1,880,605 3.28 3.41 3.28 74,000 0 0.4
19/09/2013
3.28
 1,329,962 3.15 3.35 3.15 0 0 0
18/09/2013
3.15
 3,056,390 3.35 3.35 3.08 120,000 0 0.6
17/09/2013
3.35
 1,579,250 3.48 3.55 3.35 0 100 -0.0
16/09/2013
3.48
 1,194,270 3.55 3.62 3.21 0 0 0
13/09/2013
3.55
 1,300,051 3.55 3.62 3.48 0 0 0
12/09/2013
3.55
 919,989 3.68 3.68 3.48 0 0 0
11/09/2013
3.68
 1,659,925 3.62 3.75 3.55 0 0 0
10/09/2013
3.62
 1,861,386 3.48 3.68 3.15 0 0 0
09/09/2013
3.48
 3,795,984 3.68 3.68 3.35 0 0 0
06/09/2013
3.68
 3,738,966 3.88 3.95 3.55 12,200 0 0.1
05/09/2013
3.88
 1,420,945 3.95 3.95 3.82 0 0 0
04/09/2013
3.95
 2,664,490 4.08 4.08 3.68 0 0 0
03/09/2013
4.08
 1,535,386 4.15 4.15 3.75 0 0 0
30/08/2013
4.15
 1,072,112 4.02 4.15 3.95 0 0 0
29/08/2013
4.02
 800,328 4.08 4.15 4.02 0 0 0
28/08/2013
4.08
 2,034,078 4.22 4.22 4.02 3,800 21,000 -0.1
27/08/2013
4.22
 1,057,236 4.28 4.28 4.15 0 0 0
26/08/2013
4.28
 1,671,540 4.22 4.28 4.15 15,000 0 0.1
23/08/2013
4.22
 1,138,694 4.22 4.28 4.15 0 0 0
22/08/2013
4.22
 2,443,527 4.35 4.35 4.22 0 0 0
21/08/2013
4.35
 2,057,169 4.42 4.42 4.22 0 0 0
20/08/2013
4.42
 1,784,195 4.49 4.49 4.35 0 0 0
19/08/2013
4.49
 2,443,324 4.28 4.55 4.28 0 0 0
16/08/2013
4.28
 1,814,513 4.28 4.35 4.22 0 0 0
15/08/2013
4.28
 4,809,833 4.28 4.35 4.02 0 65 -0.0
14/08/2013
4.28
 1,477,560 4.08 4.28 4.08 0 31,487 -0.2
13/08/2013
4.08
 1,762,467 4.22 4.28 4.02 0 0 0
12/08/2013
4.22
 1,395,958 4.28 4.35 4.22 0 14,701 -0.1
09/08/2013
4.28
 723,661 4.35 4.42 3.95 0 165,200 -1.1
08/08/2013
4.35
 911,900 4.35 4.49 4.35 0 0 0
07/08/2013
4.35
 934,039 4.35 4.49 4.35 0 74,237 -0.5
06/08/2013
4.35
 926,460 4.42 4.49 4.35 0 264,400 -1.7
05/08/2013
4.42
 819,520 4.49 4.49 4.42 0 0 0
02/08/2013
4.49
 689,822 4.42 4.49 4.42 0 0 0
01/08/2013
4.42
 1,181,645 4.35 4.49 4.22 0 0 0
31/07/2013
4.35
 775,067 4.42 4.42 4.28 10,400 0 0.1
30/07/2013
4.42
 994,941 4.35 4.49 4.35 25,000 0 0.2
29/07/2013
4.35
 1,357,840 4.49 4.55 4.35 0 0 0
26/07/2013
4.49
 852,600 4.42 4.55 4.42 0 0 0
25/07/2013
4.42
 1,209,800 4.55 4.62 4.42 0 0 0
24/07/2013
4.55
 2,316,000 4.69 4.69 4.55 0 288,600 -2.0
23/07/2013
4.69
 1,759,300 4.75 4.75 4.69 0 0 0
22/07/2013
4.75
 1,986,700 4.75 4.89 4.69 0 0 0
19/07/2013
4.75
 1,488,400 4.75 4.82 4.69 100,000 0 0.7
18/07/2013
4.75
 2,349,600 4.95 4.95 4.69 0 0 0
17/07/2013
4.95
 1,596,500 4.89 4.95 4.89 0 0 0
16/07/2013
4.89
 1,576,200 4.89 4.95 4.82 0 0 0
15/07/2013
4.89
 3,165,200 4.95 4.95 4.82 10,000 0 0.1
12/07/2013
4.95
 4,000,000 4.75 4.95 4.69 10,000 0 0.1
11/07/2013
4.75
 1,585,100 4.69 4.75 4.55 0 0 0
10/07/2013
4.69
 3,456,000 4.55 4.75 4.55 10,000 0 0.1
09/07/2013
4.55
 1,863,700 4.42 4.55 4.42 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |