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)
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
05/02/2013
5.74
 4,590,600 5.74 5.93 5.67 0 300,500 -2.7
04/02/2013
5.74
 6,762,100 5.55 5.93 5.55 5,000 255,000 -2.3
01/02/2013
5.55
 5,126,200 5.36 5.55 5.29 9,500 13,700 -0.0
31/01/2013
5.36
 8,966,600 5.29 5.61 5.16 2,900 107,500 -0.9
30/01/2013
5.29
 6,149,600 5.29 5.48 5.23 45,300 150,000 -0.9
29/01/2013
5.29
 9,106,500 5.36 5.48 5.23 567,800 515,000 0.4
28/01/2013
5.36
 6,430,100 5.23 5.61 5.23 129,200 450,000 -2.8
25/01/2013
5.23
 11,223,800 4.97 5.42 5.04 2,000 792,400 -6.4
24/01/2013
4.97
 10,465,100 4.59 4.97 4.40 0 700,000 -5.3
23/01/2013
4.59
 3,310,500 4.59 4.72 4.40 0 0 0
22/01/2013
4.59
 5,176,800 4.78 4.85 4.46 0 0 0
21/01/2013
4.78
 4,036,600 4.72 5.04 4.72 10,000 100,000 -0.7
18/01/2013
4.72
 4,451,000 4.72 4.91 4.59 0 0 0
17/01/2013
4.72
 5,952,700 4.85 4.97 4.65 0 14,000 -0.1
16/01/2013
4.85
 7,144,100 4.97 5.16 4.78 125,500 25,000 0.8
15/01/2013
4.97
 5,808,700 4.72 5.10 4.72 19,000 0 0.1
14/01/2013
4.72
 5,641,000 4.65 4.85 4.53 48,300 5,000 0.3
11/01/2013
4.65
 6,302,100 4.78 5.10 4.59 93,000 41,000 0.4
10/01/2013
4.78
 6,440,500 4.53 4.78 4.40 0 12,000 -0.1
09/01/2013
4.53
 10,779,400 4.65 4.97 4.34 110,100 5,000 0.8
08/01/2013
4.65
 7,794,900 4.40 4.65 4.27 100,000 80,000 0.1
07/01/2013
4.40
 4,970,300 4.59 4.72 4.34 600 0 0.0
04/01/2013
4.59
 7,465,300 4.46 4.72 4.34 0 125,000 -0.9
03/01/2013
4.46
 8,771,800 4.78 4.85 4.46 11,000 8,000 0.0
02/01/2013
4.78
 5,933,600 4.53 4.78 4.53 29,600 55,200 -0.2
28/12/2012
4.53
 5,346,800 4.27 4.53 4.02 8,600 0 0.1
27/12/2012
4.27
 6,705,500 4.02 4.27 4.14 7,200 0 0.0
26/12/2012
4.02
 5,815,400 3.83 4.02 3.70 0 40,000 -0.2
25/12/2012
3.83
 4,860,800 3.89 3.89 3.70 80,000 5,000 0.4
24/12/2012
3.89
 5,281,900 3.83 4.02 3.70 50,000 65,000 -0.1
21/12/2012
3.83
 6,011,000 3.83 3.95 3.70 3,600 29,000 -0.2
20/12/2012
3.83
 8,110,600 3.95 4.14 3.76 8,300 0 0.1
19/12/2012
3.95
 4,911,100 3.76 3.95 3.70 18,800 0 0.1
18/12/2012
3.76
 6,315,300 3.63 3.76 3.57 8,200 0 0.0
17/12/2012
3.63
 7,426,500 3.44 3.63 3.38 9,200 8,000 0.0
14/12/2012
3.44
 5,450,000 3.44 3.51 3.19 50,000 0 0.3
13/12/2012
3.44
 8,412,600 3.51 3.57 3.32 100,000 10,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |