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)
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
08/07/2013
4.42
 2,335,800 4.42 4.55 4.35 0 0 0
05/07/2013
4.42
 1,785,400 4.55 4.62 4.42 0 0 0
04/07/2013
4.55
 1,470,200 4.55 4.62 4.49 0 0 0
03/07/2013
4.55
 1,782,000 4.62 4.62 4.55 0 0 0
02/07/2013
4.62
 1,264,300 4.55 4.69 4.55 0 0 0
01/07/2013
4.55
 998,600 4.62 4.62 4.49 0 100 -0.0
28/06/2013
4.62
 2,534,600 4.69 4.75 4.49 0 0 0
27/06/2013
4.69
 2,078,300 4.55 4.69 4.55 0 0 0
26/06/2013
4.55
 2,082,700 4.49 4.62 4.42 1,900 0 0.0
25/06/2013
4.49
 4,634,700 4.62 4.69 4.28 0 0 0
24/06/2013
4.62
 2,217,400 4.75 4.89 4.62 5,000 0 0.0
21/06/2013
4.75
 2,884,200 4.82 4.82 4.62 0 140,000 -1.0
20/06/2013
4.82
 2,135,800 4.89 4.89 4.75 20,500 0 0.1
19/06/2013
4.89
 2,515,300 5.02 5.02 4.89 0 50,000 -0.4
18/06/2013
5.02
 3,176,400 5.02 5.02 4.82 5,000 0 0.0
17/06/2013
5.02
 3,754,600 5.29 5.29 4.95 40,000 0 0.3
14/06/2013
5.29
 2,314,200 5.29 5.36 5.16 0 0 0
13/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
13/06/2013
5.29
 3,530,500 5.16 5.29 5.09 0 40,000 -0.3
12/06/2013
5.16
 3,223,800 5.16 5.23 5.10 10,000 110,000 -0.8
11/06/2013
5.16
 3,879,100 5.16 5.23 5.04 0 0 0
10/06/2013
5.16
 4,783,100 5.23 5.42 5.16 100 0 0.0
07/06/2013
5.23
 2,739,300 5.36 5.42 5.23 0 0 0
06/06/2013
5.36
 3,562,600 5.23 5.36 5.16 0 60 -0.0
05/06/2013
5.23
 2,928,800 5.16 5.29 5.10 500 11,800 -0.1
04/06/2013
5.16
 5,684,900 5.36 5.36 5.10 60,000 145,900 -0.7
03/06/2013
5.36
 3,098,900 5.36 5.48 5.29 10,000 0 0.1
31/05/2013
5.36
 9,204,700 5.42 5.61 5.29 50,000 5,000 0.4
30/05/2013
5.42
 4,480,800 5.23 5.48 5.16 5,000 0 0.0
29/05/2013
5.23
 6,518,600 5.36 5.61 5.10 13,300 0 0.1
28/05/2013
5.36
 5,319,300 5.23 5.36 5.10 0 0 0
27/05/2013
5.23
 6,754,000 5.10 5.36 5.10 0 0 0
24/05/2013
5.10
 3,470,600 4.97 5.10 4.91 0 0 0
23/05/2013
4.97
 8,306,200 5.04 5.23 4.97 0 0 0
22/05/2013
5.04
 6,820,900 4.91 5.16 4.97 0 26,000 -0.2
21/05/2013
4.91
 7,586,900 4.91 5.10 4.59 5,000 5,000 -0.0
20/05/2013
4.91
 4,184,100 4.72 4.91 4.59 0 2,900 -0.0
17/05/2013
4.72
 2,711,600 4.85 4.85 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |