CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.28
0.02
(0.38%)
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)
05/01/2012
2.68
 246,000 2.68 2.72 2.63 8,000 0 0.0
04/01/2012
2.68
 334,300 2.68 2.72 2.63 0 0 0
03/01/2012
2.68
 225,800 2.63 2.72 2.63 0 0 0
30/12/2011
2.63
 164,300 2.54 2.68 2.54 0 0 0
29/12/2011
2.54
 290,000 2.54 2.68 2.50 0 0 0
28/12/2011
2.54
 231,300 2.45 2.54 2.41 0 0 0
27/12/2011
2.45
 615,500 2.45 2.50 2.32 0 0 0
26/12/2011
2.45
 175,500 2.63 2.63 2.45 1,000 0 0.0
23/12/2011
2.63
 276,300 2.72 2.72 2.59 1,000 0 0.0
22/12/2011
2.72
 618,100 2.85 2.90 2.72 0 0 0
21/12/2011
2.85
 132,800 2.85 2.94 2.85 0 0 0
20/12/2011
2.85
 182,600 2.94 2.99 2.85 0 0 0
19/12/2011
2.94
 159,200 3.08 3.08 2.85 1,100 0 0.0
16/12/2011
3.08
 289,700 2.99 3.08 2.90 1,000 140,500 -0.9
15/12/2011
2.99
 287,800 3.08 3.08 2.90 0 0 0
14/12/2011
3.08
 195,200 3.17 3.17 3.03 0 0 0
13/12/2011
3.17
 307,700 3.21 3.21 3.12 0 74,500 -0.5
12/12/2011
3.21
 380,900 3.21 3.30 3.17 0 50,000 -0.4
09/12/2011
3.21
 311,400 3.34 3.34 3.17 0 60,000 -0.4
08/12/2011
3.34
 512,500 3.34 3.43 3.26 0 0 0
07/12/2011
3.34
 549,800 3.48 3.52 3.34 0 50,000 -0.4
06/12/2011
3.48
 340,700 3.66 3.75 3.48 0 70,000 -0.6
05/12/2011
3.66
 534,000 3.52 3.66 3.43 0 0 0
02/12/2011
3.52
 509,800 3.52 3.52 3.39 0 100,000 -0.8
01/12/2011
3.52
 363,900 3.48 3.57 3.48 0 0 0
30/11/2011
3.48
 509,200 3.52 3.52 3.43 0 0 0
29/11/2011
3.52
 487,800 3.48 3.57 3.43 0 0 0
28/11/2011
3.48
 557,300 3.34 3.48 3.30 0 0 0
25/11/2011
3.34
 483,000 3.30 3.34 3.12 5,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |