CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.26
-0.02
(-0.38%)
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
(2026-05-18) 		-0.39 -6.90% 29,146,800 429,000 0
5.04
5.65
5.28
2 tháng
(2026-04-20) 		-0.96 -15.43% 56,899,000 -759,200 0
5.04
6.22
5.28
3 tháng
(2026-03-19) 		-0.73 -12.19% 103,626,200 -2,304,240 1.0
5.04
6.40
5.28
6 tháng
(2025-12-19) 		-2.34 -30.79% 249,175,700 -850,840 11.1
5.04
7.62
5.28
12 tháng
(2025-06-23) 		-1.79 -25.39% 1,192,721,400 -3,382,238 -12.8
5.04
10.40
5.28
24 tháng
(2024-06-27) 		-1.71 -24.53% 1,751,957,100 260,909 5.8
5.04
10.40
5.28
36 tháng
(2023-07-03) 		-2.64 -33.42% 2,629,516,500 -15,058 2.7
5.04
10.40
5.28
60 tháng
(2021-07-13) 		-3.35 -38.92% 6,214,494,900 -5,904,551 -83.7
3.86
24.26
5.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |