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)
13/09/2012
4.40
 1,798,400 4.34 4.40 4.08 1,500 0 0.0
12/09/2012
4.34
 1,189,000 4.27 4.53 4.27 500 0 0.0
11/09/2012
4.27
 1,044,400 4.34 4.40 4.21 800 0 0.0
10/09/2012
4.34
 2,373,800 4.65 4.65 4.34 2,200 0 0.0
07/09/2012
4.65
 1,772,200 4.53 4.65 4.53 0 0 0
06/09/2012
4.53
 1,795,200 4.65 4.65 4.46 0 0 0
05/09/2012
4.65
 2,195,800 4.85 4.91 4.59 0 0 0
04/09/2012
4.85
 1,431,000 4.91 5.04 4.85 0 0 0
31/08/2012
4.91
 1,381,100 4.91 5.04 4.78 0 0 0
30/08/2012
4.91
 4,069,400 4.65 4.97 4.65 0 0 0
29/08/2012
4.65
 1,794,100 4.40 4.65 4.46 0 0 0
28/08/2012
4.40
 2,427,200 4.53 4.53 4.27 7,000 0 0.0
27/08/2012
4.53
 1,291,600 4.85 4.91 4.53 0 0 0
24/08/2012
4.85
 4,845,400 4.85 5.16 4.53 3,000 0 0.0
23/08/2012
4.85
 1,227,200 5.16 5.16 4.85 57,000 0 0.4
22/08/2012
5.16
 3,150,700 5.55 5.55 5.16 39,000 0 0.3
21/08/2012
5.55
 3,237,300 5.93 5.99 5.55 57,000 0 0.5
20/08/2012
5.93
 1,756,600 5.87 6.06 5.93 500 0 0.0
17/08/2012
5.87
 1,493,100 5.87 5.93 5.74 0 0 0
16/08/2012
5.87
 1,344,000 5.93 6.06 5.80 0 0 0
15/08/2012
5.93
 1,879,100 5.99 6.06 5.87 0 0 0
14/08/2012
5.99
 2,352,000 5.99 6.19 5.99 0 100 -0.0
13/08/2012
5.99
 1,977,400 6.19 6.25 5.99 1,000 0 0.0
10/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/08/2012
6.19
 2,708,000 6.03 6.44 6.06 0 0 0
09/08/2012
6.03
 2,727,300 6.03 6.14 5.97 0 0 0
08/08/2012
6.03
 2,265,900 5.85 6.09 5.80 100 0 0.0
07/08/2012
5.85
 2,248,500 6.03 6.09 5.85 0 0 0
06/08/2012
6.03
 3,206,500 5.74 6.09 5.74 0 90 -0.0
03/08/2012
5.74
 2,116,800 5.62 5.80 5.45 0 0 0
02/08/2012
5.62
 1,652,200 5.68 5.74 5.56 0 0 0
01/08/2012
5.68
 2,358,400 5.74 5.80 5.45 100 0 0.0
31/07/2012
5.74
 2,106,100 6.03 6.03 5.74 0 0 0
30/07/2012
6.03
 1,746,900 6.03 6.09 5.85 0 6,000 -0.1
27/07/2012
6.03
 2,211,400 6.20 6.32 5.91 0 0 0
26/07/2012
6.20
 2,347,200 5.91 6.26 5.91 0 0 0
25/07/2012
5.91
 1,980,100 5.91 6.03 5.74 0 10,100 -0.1
24/07/2012
5.91
 3,218,200 6.38 6.38 5.91 6,000 11,500 -0.1
23/07/2012
6.38
 2,838,700 6.43 6.49 6.26 0 0 0
20/07/2012
6.43
 4,936,700 6.32 6.72 6.38 0 0 0
19/07/2012
6.32
 3,187,500 5.85 6.32 5.85 10,100 0 0.1
18/07/2012
5.85
 2,324,100 5.91 6.14 5.74 11,500 0 0.1
17/07/2012
5.91
 2,287,400 5.56 5.91 5.51 0 0 0
16/07/2012
5.56
 2,471,000 5.85 5.91 5.51 0 0 0
13/07/2012
5.85
 3,095,300 5.56 5.85 5.45 0 0 0
12/07/2012
5.56
 2,298,900 5.33 5.62 5.22 0 0 0
11/07/2012
5.33
 1,422,600 5.04 5.33 4.99 0 300 -0.0
10/07/2012
5.04
 1,428,800 5.22 5.27 4.99 0 10,200 -0.1
09/07/2012
5.22
 1,374,800 5.51 5.56 5.22 0 50,000 -0.5
06/07/2012
5.51
 3,207,100 5.22 5.56 5.27 0 0 0
05/07/2012
5.22
 1,602,000 4.93 5.22 4.81 300 0 0.0
04/07/2012
4.93
 1,359,300 5.27 5.33 4.87 10,200 0 0.1
03/07/2012
5.27
 2,832,500 5.51 5.51 5.16 50,000 0 0.5
02/07/2012
5.51
 1,609,600 5.91 5.97 5.51 0 10,000 -0.1
29/06/2012
5.91
 1,320,000 6.09 6.09 5.85 0 0 0
28/06/2012
6.09
 1,095,700 6.03 6.14 5.80 0 0 0
27/06/2012
6.03
 2,710,200 5.97 6.38 5.91 1,000 0 0.0
26/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
26/06/2012
5.97
 2,176,300 5.62 5.97 5.68 10,000 0 0.1
25/06/2012
5.62
 3,912,400 5.97 5.97 5.57 0 0 0
22/06/2012
5.97
 2,433,400 6.20 6.20 5.93 0 0 0
21/06/2012
6.20
 1,861,900 6.38 6.42 6.15 0 0 0
20/06/2012
6.38
 1,939,600 6.55 6.64 6.33 0 0 0
19/06/2012
6.55
 3,001,200 6.69 6.91 6.55 0 200 -0.0
18/06/2012
6.69
 2,803,000 6.69 6.91 6.69 0 200 -0.0
15/06/2012
6.69
 1,752,900 6.55 6.78 6.60 0 0 0
14/06/2012
6.55
 2,018,600 6.55 6.64 6.51 0 0 0
13/06/2012
6.55
 1,518,300 6.60 6.69 6.55 0 0 0
12/06/2012
6.60
 3,154,500 6.60 6.82 6.51 0 0 0
11/06/2012
6.60
 2,491,900 6.51 6.82 6.47 0 0 0
08/06/2012
6.51
 4,354,000 6.60 6.82 6.42 0 0 0
07/06/2012
6.60
 3,003,900 6.51 6.96 6.60 0 3,000 -0.0
06/06/2012
6.51
 2,677,200 6.38 6.64 6.33 0 0 0
05/06/2012
6.38
 2,902,500 6.15 6.55 6.15 200 2,000 -0.0
04/06/2012
6.15
 2,448,800 6.42 6.42 6.06 200 0 0.0
01/06/2012
6.42
 2,525,100 6.38 6.60 6.29 0 0 0
31/05/2012
6.38
 2,320,500 6.64 6.69 6.33 0 0 0
30/05/2012
6.64
 2,938,900 6.51 6.82 6.51 3,000 0 0.0
29/05/2012
6.51
 3,171,100 6.55 6.69 6.29 0 0 0
28/05/2012
6.55
 4,057,400 6.64 7.05 6.42 0 0 0
25/05/2012
6.64
 2,311,100 6.29 6.64 6.33 0 0 0
24/05/2012
6.29
 3,242,700 5.89 6.29 5.53 0 0 0
23/05/2012
5.89
 2,706,800 6.29 6.42 5.89 0 900 -0.0
22/05/2012
6.29
 4,201,700 5.89 6.29 5.97 0 0 0
21/05/2012
5.89
 1,379,900 5.53 5.89 5.57 0 10,000 -0.1
18/05/2012
5.53
 2,572,500 5.80 5.80 5.44 0 0 0
17/05/2012
5.80
 2,777,700 5.89 6.06 5.62 0 0 0
16/05/2012
5.89
 2,696,500 5.80 5.93 5.48 0 0 0
15/05/2012
5.80
 3,015,800 6.20 6.20 5.80 0 0 0
14/05/2012
6.20
 2,905,900 6.64 6.64 6.20 500 0 0.0
11/05/2012
6.64
 3,465,600 6.87 6.96 6.55 5,500 0 0.1
10/05/2012
6.87
 3,431,100 7.05 7.27 6.73 0 23,400 -0.4
09/05/2012
7.05
 4,168,100 7.05 7.31 6.96 0 0 0
08/05/2012
7.05
 4,136,300 7.49 7.54 7.00 500 0 0.0
07/05/2012
7.49
 3,290,300 7.62 7.76 7.31 0 3,000 -0.1
04/05/2012
7.62
 2,625,500 7.22 7.67 7.40 0 0 0
03/05/2012
7.22
 4,334,900 6.78 7.22 6.60 1,500 0 0.0
02/05/2012
6.78
 4,334,900 7.22 7.45 6.78 0 0 0
27/04/2012
7.22
 3,158,200 7.31 7.54 7.05 0 120,000 -1.9
26/04/2012
7.31
 3,923,800 7.36 7.76 7.05 1,000 75,600 -1.2
25/04/2012
7.36
 2,279,000 6.91 7.36 7.13 3,000 20,000 -0.3
24/04/2012
6.91
 3,238,000 6.47 6.91 6.60 0 160,000 -2.4

Chính sách bảo mật | Điều khoản sử dụng |