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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |