CTCP Địa ốc Sài Gòn Thương Tín (scr)

4.57
-0.11
(-2.35%)
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
(2026-07-01) 		-0.42 -8.24% 35,213,100 -262,570 0
4.48
5.26
4.57
2 tháng
(2026-06-01) 		-0.67 -12.52% 60,202,600 -71,912 0
4.48
5.35
4.57
3 tháng
(2026-05-04) 		-1.27 -21.34% 91,123,100 -1,320,112 0
4.48
6
4.57
6 tháng
(2026-02-02) 		-2.30 -32.95% 221,647,100 -1,465,552 10.4
4.48
7.11
4.57
12 tháng
(2025-08-05) 		-4.67 -49.95% 960,845,300 -2,794,352 2.0
4.48
10.40
4.57
24 tháng
(2024-08-12) 		-1 -17.61% 1,764,586,600 -470,903 4.6
4.48
10.40
4.57
36 tháng
(2023-08-16) 		-4.58 -49.46% 2,423,880,100 -774,270 1.1
4.48
10.40
4.57
60 tháng
(2021-08-26) 		-5 -51.63% 5,964,174,500 -3,410,863 -53.6
3.86
24.26
4.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2012
6.47
 3,649,600 6.02 6.47 6.06 0 200,000 -2.9
20/04/2012
6.02
 3,213,800 6.33 6.55 5.97 10,000 10,000 -0.0
19/04/2012
6.33
 4,383,100 6.73 6.96 6.33 21,000 1,200 0.3
18/04/2012
6.73
 4,326,800 6.47 6.91 6.38 10,100 19,300 -0.1
17/04/2012
6.47
 3,345,500 6.06 6.47 6.15 0 0 0
16/04/2012
6.06
 2,495,700 5.71 6.06 5.66 0 0 0
13/04/2012
5.71
 4,208,900 5.89 6.06 5.62 1,200 0 0.0
12/04/2012
5.89
 4,613,600 5.62 5.97 5.71 0 0 0
11/04/2012
5.62
 3,056,300 5.26 5.62 5.40 0 16,800 -0.2
10/04/2012
5.26
 4,566,200 5.22 5.53 5.04 0 0 0
09/04/2012
5.22
 3,952,000 4.90 5.22 4.95 0 221,700 -2.6
06/04/2012
4.90
 5,057,600 4.59 4.90 4.82 0 260,000 -2.9
05/04/2012
4.59
 2,231,900 4.33 4.59 4.24 0 250,000 -2.6
04/04/2012
4.33
 1,253,400 4.50 4.64 4.28 0 0 0
03/04/2012
4.50
 1,975,000 4.24 4.50 4.06 0 100,000 -1.0
30/03/2012
4.24
 1,869,300 4.55 4.55 4.24 6,800 0 0.1
29/03/2012
4.55
 2,630,500 4.86 5.04 4.55 0 50,000 -0.6
28/03/2012
4.86
 2,691,600 4.64 4.90 4.33 10,100 0 0.1
27/03/2012
4.64
 3,494,400 4.86 5.04 4.64 6,000 0 0.1
26/03/2012
4.86
 5,978,600 4.82 5.13 4.64 20,000 353,700 -3.8
23/03/2012
4.82
 1,913,200 4.50 4.82 4.73 0 0 0
22/03/2012
4.50
 1,801,000 4.24 4.50 4.41 0 0 0
21/03/2012
4.24
 577,000 4.10 4.24 4.19 0 0 0
20/03/2012
4.10
 3,610,600 3.83 4.10 3.79 0 0 0
19/03/2012
3.83
 1,982,100 3.83 4.06 3.70 0 0 0
16/03/2012
3.83
 4,566,000 3.79 3.92 3.79 7,100 0 0.1
15/03/2012
3.79
 3,107,500 3.43 3.79 3.34 0 0 0
14/03/2012
3.43
 1,494,400 3.52 3.75 3.43 0 0 0
13/03/2012
3.52
 2,963,900 3.75 3.75 3.52 0 2,000 -0.0
12/03/2012
3.75
 189,900 3.92 3.92 3.75 0 0 0
09/03/2012
3.92
 1,660,500 3.92 4.19 3.79 0 20,000 -0.2
08/03/2012
3.92
 4,278,100 3.79 3.92 3.70 0 408,500 -3.6
07/03/2012
3.79
 2,075,000 3.57 3.79 3.48 0 400,000 -3.4
06/03/2012
3.57
 4,704,900 3.34 3.57 3.39 2,000 650,000 -5.2
05/03/2012
3.34
 347,700 3.17 3.34 3.34 0 300,000 -2.3
02/03/2012
3.17
 1,199,200 3.08 3.17 3.08 0 500,000 -3.6
01/03/2012
3.08
 1,265,900 3.03 3.12 2.94 19,300 70,000 -0.4
29/02/2012
3.03
 850,000 2.99 3.08 2.90 0 0 0
28/02/2012
2.99
 719,500 3.17 3.21 2.99 0 15,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |