Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/07/2011	4.77	1,243,100	4.95	5.13	4.73	6,500	0	0.1
05/07/2011	4.95	1,355,900	4.73	4.95	4.73	0	0	0
04/07/2011	4.73	1,031,700	4.59	4.77	4.50	0	0	0
01/07/2011	4.59	1,351,500	4.82	4.82	4.55	1,800	0	0.0
30/06/2011	4.82	0	4.99	4.82	4.77	0	0	0
29/06/2011	4.99	819,200	5.08	5.13	4.90	0	1,600	-0.0
28/06/2011	5.08	2,100,500	5.35	5.40	5.04	0	0	0
27/06/2011	5.35	2,121,600	5.26	5.62	5.26	20,000	0	0.3
24/06/2011	5.26	537,600	4.95	5.26	5.04	0	0	0
23/06/2011	4.95	1,599,100	5.13	5.13	4.86	1,600	0	0.0
22/06/2011	5.13	1,993,400	5.22	5.40	5.08	10,100	0	0.1
21/06/2011	5.22	2,380,900	4.90	5.22	4.86	1,000	0	0.0
20/06/2011	4.90	1,487,000	5.04	5.22	4.77	1,000	0	0.0
17/06/2011	5.04	2,909,900	5.35	5.57	5.04	0	10,000	-0.1
16/06/2011	5.35	6,482,800	5.71	5.71	5.35	0	0	0
15/06/2011	5.71	1,688,200	5.89	5.97	5.71	0	0	0
14/06/2011	5.89	3,676,100	5.84	6.24	5.80	0	50,000	-0.7
13/06/2011	5.84	3,388,400	5.48	5.84	5.75	0	0	0
10/06/2011	5.48	7,701,900	5.26	5.48	5.31	10,000	0	0.1
09/06/2011	5.26	1,761,300	4.99	5.40	4.90	0	0	0
08/06/2011	4.99	1,001,700	5.13	5.48	4.99	10,000	0	0.1
07/06/2011	5.13	1,429,000	4.77	5.13	4.99	0	0	0
06/06/2011	4.77	310,200	4.90	4.99	4.73	0	0	0
03/06/2011	4.90	996,100	4.90	5.22	4.82	60,000	0	0.7
02/06/2011	4.90	587,100	4.59	4.90	4.68	0	0	0
01/06/2011	4.59	218,000	4.33	4.59	4.41	0	0	0
31/05/2011	4.33	90,000	4.37	4.46	4.24	0	0	0
30/05/2011	4.37	462,900	4.68	4.86	4.37	0	0	0
27/05/2011	4.68	341,700	4.73	4.73	4.59	0	0	0
26/05/2011	4.73	745,700	4.46	4.77	4.15	100	0	0.0
25/05/2011	4.46	236,200	4.77	4.77	4.46	0	0	0
24/05/2011	4.77	337,200	5.08	5.08	4.77	0	0	0
23/05/2011	5.08	547,400	5.40	5.40	5.08	0	0	0
20/05/2011	5.40	127,500	5.53	5.66	5.35	0	0	0
19/05/2011	5.53	211,400	5.62	5.80	5.48	10,000	0	0.1
18/05/2011	5.62	200,700	5.66	5.80	5.48	0	0	0

Page:
<<
36
37
38
>>

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

CTCP Địa ốc Sài Gòn Thương Tín (scr)

THỐNG KÊ GIAO DỊCH