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
(2025-11-04) 		-0.61 -6.94% 75,864,300 -1,358,100 -10.8
8.08
8.87
8.33
2 tháng
(2025-10-06) 		-1.20 -12.79% 238,719,600 602,200 8.0
8.08
9.85
8.33
3 tháng
(2025-09-05) 		-0.92 -10.11% 427,679,900 11,900 2.0
8.08
10.20
8.33
6 tháng
(2025-06-09) 		0.73 9.80% 969,577,800 -2,835,498 -25.4
7.05
10.40
8.33
12 tháng
(2024-12-09) 		2.45 42.76% 1,332,833,400 -359,492 -12.2
5.07
10.40
8.33
24 tháng
(2023-12-15) 		1.08 15.21% 1,802,713,600 1,151,982 -4.5
5.07
10.40
8.33
36 tháng
(2022-12-20) 		2.26 38.18% 3,100,672,400 -335,659 -12.4
5.07
10.40
8.33
60 tháng
(2020-12-30) 		-0.23 -2.70% 6,784,026,600 -5,094,071 -89.4
3.86
24.26
8.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
3.30
 772,800 3.26 3.34 3.26 0 0 0
23/11/2011
3.26
 729,900 3.08 3.26 3.08 0 0 0
22/11/2011
3.08
 396,500 3.08 3.17 2.99 0 0 0
21/11/2011
3.08
 367,100 3.26 3.26 3.08 0 39,000 -0.3
18/11/2011
3.26
 225,100 3.30 3.30 3.17 0 0 0
17/11/2011
3.30
 724,300 3.30 3.43 3.26 0 0 0
16/11/2011
3.30
 757,000 3.17 3.30 3.12 0 0 0
15/11/2011
3.17
 1,207,400 3.34 3.34 3.12 30,000 55,000 -0.2
14/11/2011
3.34
 70,100 3.52 3.52 3.34 0 0 0
11/11/2011
3.52
 437,900 3.66 3.75 3.52 0 50,000 -0.4
10/11/2011
3.66
 340,700 3.83 3.83 3.66 0 0 0
09/11/2011
3.83
 224,300 3.83 3.97 3.83 2,000 0 0.0
08/11/2011
3.83
 264,700 3.88 3.97 3.79 0 0 0
07/11/2011
3.88
 276,800 3.97 4.01 3.83 20,000 0 0.2
04/11/2011
3.97
 197,800 4.06 4.10 3.97 0 0 0
03/11/2011
4.06
 327,700 4.06 4.10 4.01 0 0 0
02/11/2011
4.06
 416,500 4.19 4.19 4.01 13,300 0 0.1
01/11/2011
4.19
 463,500 4.46 4.46 4.19 30,000 0 0.3
31/10/2011
4.46
 634,000 4.46 4.68 4.37 26,700 1,500 0.3
28/10/2011
4.46
 897,500 4.15 4.46 4.19 0 1,000 -0.0
27/10/2011
4.15
 174,800 4.19 4.24 4.15 0 0 0
26/10/2011
4.19
 202,700 4.19 4.24 4.15 200 0 0.0
25/10/2011
4.19
 202,100 4.24 4.24 4.15 0 0 0
24/10/2011
4.24
 181,700 4.33 4.41 4.19 0 0 0
21/10/2011
4.33
 198,500 4.15 4.33 4.10 0 0 0
20/10/2011
4.15
 175,800 4.19 4.24 4.15 0 0 0
19/10/2011
4.19
 159,600 4.19 4.37 3.97 0 0 0
18/10/2011
4.19
 235,000 4.28 4.28 4.19 0 0 0
17/10/2011
4.28
 158,200 4.37 4.41 4.24 0 0 0
14/10/2011
4.37
 112,500 4.37 4.41 4.37 0 0 0
13/10/2011
4.37
 543,400 4.28 4.41 4.28 0 0 0
12/10/2011
4.28
 456,200 4.46 4.46 4.24 0 0 0
11/10/2011
4.46
 307,300 4.41 4.59 4.41 0 0 0
10/10/2011
4.41
 251,300 4.50 4.50 4.24 0 0 0
07/10/2011
4.50
 447,900 4.68 4.73 4.46 0 0 0
06/10/2011
4.68
 327,700 4.46 4.68 4.50 1,500 50,000 -0.5
05/10/2011
4.46
 435,500 4.50 4.59 4.46 1,500 50,000 -0.5
04/10/2011
4.50
 344,900 4.50 4.55 4.41 0 0 0
03/10/2011
4.50
 527,800 4.59 4.64 4.46 20,000 0 0.2
30/09/2011
4.59
 443,200 4.68 4.73 4.59 0 0 0
29/09/2011
4.68
 604,800 4.86 4.90 4.64 0 0 0
28/09/2011
4.86
 697,100 4.77 5.04 4.82 60,000 20,000 0.4
27/09/2011
4.77
 699,400 4.73 4.86 4.68 0 40,000 -0.4
26/09/2011
4.73
 504,500 4.86 4.95 4.73 0 0 0
23/09/2011
4.86
 858,500 5.04 5.04 4.82 20,000 10,000 0.1
22/09/2011
5.04
 539,200 4.99 5.08 4.90 0 0 0
21/09/2011
4.99
 476,200 4.95 5.13 4.90 0 0 0
20/09/2011
4.95
 647,100 5.13 5.13 4.95 130,300 130,300 0
19/09/2011
5.13
 619,600 5.04 5.17 4.99 100,000 100,000 0
16/09/2011
5.04
 856,800 5.17 5.22 4.99 30,000 0 0.3
15/09/2011
5.17
 912,200 5.22 5.35 5.04 50,000 2,500 0.6
14/09/2011
5.22
 1,639,000 5.53 5.62 5.17 11,000 62,000 -0.6
13/09/2011
5.53
 2,057,400 5.40 5.62 5.40 10,000 68,000 -0.7
12/09/2011
5.40
 1,323,700 5.22 5.53 5.17 0 0 0
09/09/2011
5.22
 835,700 5.22 5.35 5.13 0 0 0
08/09/2011
5.22
 1,635,100 5.26 5.48 5.17 6,000 70,000 -0.8
07/09/2011
5.26
 1,851,400 4.99 5.26 5.04 14,000 150,000 -1.6
06/09/2011
4.99
 958,900 5.04 5.04 4.86 100,000 0 1.1
05/09/2011
5.04
 1,620,500 5.31 5.31 4.95 3,000 20,000 -0.2
01/09/2011
5.31
 1,547,900 5.13 5.40 5.13 100,000 135,000 -0.4
31/08/2011
5.13
 1,064,100 5.13 5.35 5.08 110,000 0 1.3
30/08/2011
5.13
 1,236,400 5.13 5.35 5.08 0 130,000 -1.5
29/08/2011
5.13
 1,515,300 4.82 5.13 4.82 20,000 30,000 -0.1
26/08/2011
4.82
 750,900 4.86 4.90 4.77 124,700 0 1.4
25/08/2011
4.86
 689,600 4.82 4.90 4.77 0 0 0
24/08/2011
4.82
 1,230,400 4.82 5.08 4.77 0 0 0
23/08/2011
4.82
 589,700 4.95 5.08 4.77 70,600 0 0.8
22/08/2011
4.95
 1,570,600 4.59 4.95 4.64 0 50,000 -0.6
19/08/2011
4.59
 941,600 4.68 4.77 4.55 0 55,400 -0.6
18/08/2011
4.68
 608,300 4.68 4.90 4.68 100,300 114,000 -0.1
17/08/2011
4.68
 1,096,500 4.46 4.68 4.41 100,000 266,900 -1.7
16/08/2011
4.46
 261,900 4.41 4.55 4.15 30,000 0 0.3
15/08/2011
4.41
 162,600 4.46 4.46 4.37 0 0 0
12/08/2011
4.46
 379,400 4.37 4.50 4.41 0 0 0
11/08/2011
4.37
 610,400 4.37 4.37 4.24 0 0 0
10/08/2011
4.37
 706,900 4.19 4.46 4.33 1,100 0 0.0
09/08/2011
4.19
 1,075,200 4.37 4.37 4.15 0 0 0
08/08/2011
4.37
 754,000 4.41 4.46 4.37 0 4,300 -0.0
05/08/2011
4.41
 752,900 4.46 4.55 4.37 0 0 0
04/08/2011
4.46
 598,600 4.28 4.46 4.24 0 0 0
03/08/2011
4.28
 813,700 4.24 4.28 4.01 100 0 0.0
02/08/2011
4.24
 943,400 4.37 4.37 4.19 500 0 0.0
01/08/2011
4.37
 564,000 4.46 4.46 4.15 2,200 0 0.0
29/07/2011
4.46
 832,300 4.55 4.59 4.33 4,300 20,000 -0.2
28/07/2011
4.55
 428,000 4.59 4.64 4.50 1,500 0 0.0
27/07/2011
4.59
 494,400 4.59 4.64 4.55 2,200 0 0.0
26/07/2011
4.59
 599,700 4.59 4.64 4.55 0 0 0
25/07/2011
4.59
 367,700 4.64 4.64 4.55 0 10,000 -0.1
22/07/2011
4.64
 355,300 4.68 4.68 4.59 0 0 0
21/07/2011
4.68
 1,090,400 4.73 4.86 4.64 8,900 85,000 -0.8
20/07/2011
4.73
 1,353,900 4.50 4.77 4.50 0 109,700 -1.2
19/07/2011
4.50
 837,800 4.64 4.64 4.50 0 50,000 -0.5
18/07/2011
4.64
 671,700 4.64 4.64 4.50 0 0 0
15/07/2011
4.64
 380,100 4.64 4.68 4.59 0 0 0
14/07/2011
4.64
 468,800 4.64 4.68 4.55 0 100,000 -1.0
13/07/2011
4.64
 852,200 4.68 4.82 4.55 0 122,100 -1.3
12/07/2011
4.68
 764,200 4.59 4.73 4.33 0 1,500 -0.0
11/07/2011
4.59
 685,200 4.73 4.73 4.59 0 1,800 -0.0
08/07/2011
4.73
 576,800 4.77 4.86 4.68 0 0 0
07/07/2011
4.77
 487,000 4.77 4.99 4.68 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |