CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.28
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |