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)
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
12/12/2012
3.51
 4,627,000 3.38 3.51 3.19 36,400 0 0.2
11/12/2012
3.38
 8,398,400 3.19 3.38 3.19 20,000 20,000 0.0
10/12/2012
3.19
 4,614,400 3.00 3.19 2.93 24,000 0 0.1
07/12/2012
3.00
 4,176,400 3.00 3.12 2.93 10,100 0 0.0
06/12/2012
3.00
 2,924,200 2.93 3.00 2.87 100,000 0 0.5
05/12/2012
2.93
 5,751,100 2.81 3.00 2.81 0 0 0
04/12/2012
2.81
 3,510,100 2.74 2.81 2.61 5,000 0 0.0
03/12/2012
2.74
 1,462,600 2.68 2.74 2.61 0 0 0
30/11/2012
2.68
 1,649,900 2.61 2.74 2.49 0 0 0
29/11/2012
2.61
 545,600 2.61 2.68 2.49 20,000 0 0.1
28/11/2012
2.61
 978,700 2.68 2.68 2.61 0 0 0
27/11/2012
2.68
 1,554,400 2.68 2.74 2.61 10,000 0 0.0
26/11/2012
2.68
 1,550,000 2.68 2.68 2.61 0 0 0
23/11/2012
2.68
 3,372,500 2.74 2.81 2.61 0 0 0
22/11/2012
2.74
 2,752,300 2.68 2.81 2.61 0 0 0
21/11/2012
2.68
 3,166,500 2.87 2.87 2.68 0 0 0
20/11/2012
2.87
 2,937,300 2.81 2.87 2.74 0 0 0
19/11/2012
2.81
 5,785,800 2.74 2.81 2.74 0 0 0
16/11/2012
2.74
 3,628,300 2.61 2.74 2.55 6,000 0 0.0
15/11/2012
2.61
 3,911,500 2.74 2.81 2.61 0 0 0
14/11/2012
2.74
 2,958,300 2.87 2.87 2.68 0 0 0
13/11/2012
2.87
 7,379,300 2.74 2.93 2.74 28,200 0 0.1
12/11/2012
2.74
 3,483,100 2.61 2.74 2.55 0 0 0
09/11/2012
2.61
 4,072,400 2.55 2.68 2.49 2,000 0 0.0
08/11/2012
2.55
 5,200,100 2.74 2.74 2.55 10,000 0 0.0
07/11/2012
2.74
 4,590,600 2.87 2.93 2.68 5,000 1,100 0.0
06/11/2012
2.87
 1,910,000 3.06 3.06 2.87 0 10 -0.0
05/11/2012
3.06
 4,541,900 3.25 3.25 3.06 0 5,000 -0.0
02/11/2012
3.25
 574,400 3.44 3.44 3.25 0 0 0
01/11/2012
3.44
 3,778,900 3.44 3.57 3.38 0 0 0
31/10/2012
3.44
 2,350,300 3.51 3.51 3.38 4,400 0 0.0
30/10/2012
3.51
 1,202,600 3.51 3.63 3.44 0 0 0
29/10/2012
3.51
 1,583,300 3.51 3.57 3.38 100 0 0.0
26/10/2012
3.51
 7,514,800 3.57 3.70 3.38 20,000 0 0.1
25/10/2012
3.57
 2,651,800 3.76 3.76 3.57 0 0 0
24/10/2012
3.76
 2,077,500 3.89 3.89 3.76 0 0 0
23/10/2012
3.89
 1,647,200 3.83 3.95 3.83 0 0 0
22/10/2012
3.83
 3,246,800 3.95 3.95 3.70 0 20,000 -0.1
19/10/2012
3.95
 6,170,300 4.14 4.21 3.89 0 0 0
18/10/2012
4.14
 1,806,100 4.14 4.27 4.14 0 0 0
17/10/2012
4.14
 2,517,300 4.14 4.34 4.08 0 0 0
16/10/2012
4.14
 3,383,800 3.89 4.14 3.89 0 40,000 -0.3
15/10/2012
3.89
 1,892,800 4.02 4.02 3.83 0 48,000 -0.3
12/10/2012
4.02
 1,991,700 4.14 4.21 4.02 300 64,000 -0.4
11/10/2012
4.14
 4,827,300 4.08 4.27 4.02 500 30,000 -0.2
10/10/2012
4.08
 2,038,700 3.95 4.08 3.76 0 0 0
09/10/2012
3.95
 2,985,000 3.76 4.02 3.76 0 0 0
08/10/2012
3.76
 2,326,900 3.57 3.76 3.51 25,000 0 0.1
05/10/2012
3.57
 1,127,300 3.44 3.57 3.44 900 0 0.0
04/10/2012
3.44
 829,900 3.57 3.57 3.44 2,100 100 0.0
03/10/2012
3.57
 1,347,300 3.51 3.70 3.51 0 0 0
02/10/2012
3.51
 1,387,300 3.63 3.76 3.44 5,000 0 0.0
01/10/2012
3.63
 1,799,600 3.95 3.95 3.63 2,000 0 0.0
28/09/2012
3.95
 1,058,900 3.95 3.95 3.83 0 0 0
27/09/2012
3.95
 848,000 4.02 4.08 3.89 0 2 -0.0
26/09/2012
4.02
 1,041,300 3.95 4.14 4.02 0 0 0
25/09/2012
3.95
 1,345,800 4.02 4.08 3.89 0 0 0
24/09/2012
4.02
 943,800 4.27 4.27 3.95 3,300 0 0.0
21/09/2012
4.27
 1,623,000 4.02 4.27 4.08 1,700 30 0.0
20/09/2012
4.02
 1,332,600 4.14 4.14 3.95 0 0 0
19/09/2012
4.14
 1,901,300 4.14 4.21 3.95 0 0 0
18/09/2012
4.14
 1,588,600 4.34 4.40 4.14 0 0 0
17/09/2012
4.34
 1,263,900 4.53 4.53 4.34 0 0 0
14/09/2012
4.53
 2,063,200 4.40 4.59 4.46 30,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |