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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |