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)
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
16/05/2013
4.85
 2,890,600 4.85 4.91 4.78 0 0 0
15/05/2013
4.85
 4,601,700 4.85 4.91 4.65 0 0 0
14/05/2013
4.85
 5,424,600 5.04 5.04 4.72 26,000 0 0.2
13/05/2013
5.04
 7,557,300 4.85 5.10 4.91 0 0 0
10/05/2013
4.85
 4,849,900 4.85 4.97 4.72 0 0 0
09/05/2013
4.85
 4,634,500 4.65 4.97 4.65 0 0 0
08/05/2013
4.65
 4,266,700 4.85 4.97 4.59 125,000 100,000 0.2
07/05/2013
4.85
 6,698,600 4.78 5.04 4.78 0 0 0
06/05/2013
4.78
 5,797,900 4.40 4.78 4.46 20,000 50,000 -0.2
03/05/2013
4.40
 3,171,100 4.21 4.46 4.14 60,000 0 0.4
02/05/2013
4.21
 1,818,600 4.21 4.27 4.14 0 0 0
26/04/2013
4.21
 2,538,900 4.27 4.34 4.14 75,000 0 0.5
25/04/2013
4.27
 2,736,600 4.08 4.34 3.95 0 0 0
24/04/2013
4.08
 2,492,600 4.08 4.14 3.95 0 5,000 -0.0
23/04/2013
4.08
 3,196,300 3.95 4.14 3.57 0 0 0
22/04/2013
3.95
 3,883,100 4.21 4.21 3.89 55,000 40,000 0.1
18/04/2013
4.21
 4,169,000 4.40 4.40 4.21 0 74,000 -0.5
17/04/2013
4.40
 2,308,000 4.40 4.53 4.27 0 0 0
16/04/2013
4.40
 4,393,100 4.40 4.46 4.08 7,500 5,000 0.0
15/04/2013
4.40
 7,454,700 4.72 4.72 4.27 152,500 70,000 0.6
12/04/2013
4.72
 3,215,400 4.85 4.91 4.59 5,200 0 0.0
11/04/2013
4.85
 3,037,200 4.78 4.91 4.72 63,000 10,000 0.4
10/04/2013
4.78
 5,217,100 5.04 5.10 4.72 40,000 0 0.3
09/04/2013
5.04
 3,955,700 4.91 5.10 4.91 0 0 0
08/04/2013
4.91
 5,765,900 5.04 5.10 4.85 20,000 0 0.2
05/04/2013
5.04
 3,196,900 5.04 5.16 4.97 20,000 64,200 -0.3
04/04/2013
5.04
 5,660,800 5.23 5.23 4.97 0 0 0
03/04/2013
5.23
 7,743,500 5.10 5.29 4.97 0 5,000 -0.0
02/04/2013
5.10
 6,744,900 5.23 5.36 5.04 10,000 2,800 0.1
01/04/2013
5.23
 6,187,900 4.91 5.29 4.72 12,600 20,000 -0.1
29/03/2013
4.91
 4,798,800 4.85 4.91 4.59 0 0 0
28/03/2013
4.85
 4,125,700 4.97 5.04 4.78 0 0 0
27/03/2013
4.97
 5,852,400 5.23 5.23 4.91 13,000 5,000 0.1
26/03/2013
5.23
 4,485,700 5.36 5.48 5.23 0 20,000 -0.2
25/03/2013
5.36
 4,467,400 5.36 5.42 5.23 0 5,000 -0.0
22/03/2013
5.36
 6,117,700 5.48 5.55 5.10 0 10,000 -0.1
21/03/2013
5.48
 5,702,900 5.48 5.67 5.42 10,000 0 0.1
20/03/2013
5.48
 3,976,200 5.48 5.67 5.42 15,000 30,084 -0.1
19/03/2013
5.48
 4,705,100 5.48 5.55 5.29 11,400 208,700 -1.7
18/03/2013
5.48
 6,524,600 5.74 5.74 5.42 15,000 118,400 -0.9
15/03/2013
5.74
 7,113,100 5.42 5.74 5.48 0 280,000 -2.4
14/03/2013
5.42
 7,048,500 5.29 5.55 5.23 0 30,000 -0.3
13/03/2013
5.29
 5,071,600 5.55 5.61 5.29 0 0 0
12/03/2013
5.55
 7,714,400 5.42 5.61 5.23 150,000 200,000 -0.5
11/03/2013
5.42
 6,207,500 4.97 5.42 4.97 0 300,000 -2.5
08/03/2013
4.97
 3,109,400 4.78 5.04 4.72 0 103,500 -0.8
07/03/2013
4.78
 4,448,500 5.10 5.10 4.59 6,000 2,000 0.0
06/03/2013
5.10
 5,358,700 4.65 5.10 4.21 5,000 100,000 -0.8
05/03/2013
4.65
 7,627,000 5.16 5.16 4.65 5,000 0 0.0
04/03/2013
5.16
 6,672,500 5.61 5.67 5.16 100 0 0.0
01/03/2013
5.61
 4,780,700 5.80 5.87 5.23 0 4,000 -0.0
28/02/2013
5.80
 5,051,700 5.80 6.06 5.42 4,000 170,000 -1.6
27/02/2013
5.80
 7,093,300 5.74 5.93 5.42 4,000 105,000 -0.9
26/02/2013
5.74
 10,014,300 6.38 6.44 5.74 20,000 3,800 0.1
25/02/2013
6.38
 4,014,400 6.38 6.57 6.31 0 100,000 -1.0
22/02/2013
6.38
 12,462,300 6.12 6.70 5.74 8,000 5,000 0.0
21/02/2013
6.12
 10,960,200 6.76 7.14 6.12 2,900 180,800 -1.9
20/02/2013
6.76
 7,899,700 6.19 6.76 6.19 144,500 532,100 -4.0
19/02/2013
6.19
 5,636,100 6.12 6.31 5.99 0 302,000 -2.9
18/02/2013
6.12
 4,442,800 6.12 6.25 5.99 0 0 0
08/02/2013
6.12
 5,068,000 6.25 6.31 5.99 12,800 0 0.1
07/02/2013
6.25
 4,718,800 5.93 6.25 5.93 0 280,400 -2.7
06/02/2013
5.93
 3,293,600 5.74 5.99 5.74 0 200,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |