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)
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
17/05/2011
5.66
 252,700 5.89 5.89 5.62 0 46,000 -0.6
16/05/2011
5.89
 232,600 6.06 6.11 5.75 0 6,000 -0.1
13/05/2011
6.06
 321,500 6.11 6.15 5.93 0 0 0
12/05/2011
6.11
 612,100 5.84 6.20 5.75 0 0 0
11/05/2011
5.84
 124,900 5.93 5.93 5.75 3,800 0 0.0
10/05/2011
5.93
 385,300 5.75 6.02 5.71 8,200 43,600 -0.5
09/05/2011
5.75
 422,400 5.66 5.75 5.62 0 0 0
06/05/2011
5.66
 507,900 5.62 5.66 5.57 100 0 0.0
05/05/2011
5.62
 391,600 5.75 5.80 5.57 0 0 0
04/05/2011
5.75
 199,700 5.75 5.84 5.66 0 0 0
29/04/2011
5.75
 409,300 5.80 5.84 5.62 0 0 0
28/04/2011
5.80
 189,700 5.89 5.97 5.75 0 0 0
27/04/2011
5.89
 295,400 5.84 6.02 5.80 2,700 700 0.0
26/04/2011
5.84
 424,300 6.11 6.11 5.84 0 30,000 -0.4
25/04/2011
6.11
 631,500 5.97 6.20 5.89 0 0 0
22/04/2011
5.97
 380,800 6.11 6.24 5.80 0 0 0
21/04/2011
6.11
 232,000 6.29 6.47 6.06 100 0 0.0
20/04/2011
6.29
 154,700 6.51 6.64 6.29 200 0 0.0
19/04/2011
6.51
 102,500 6.78 6.82 6.47 0 0 0
18/04/2011
6.78
 412,400 7.18 7.18 6.78 0 0 0
15/04/2011
7.18
 296,000 7.49 7.54 7.13 0 0 0
14/04/2011
7.49
 162,000 7.45 7.58 7.45 5,000 0 0.1
13/04/2011
7.45
 116,400 7.36 7.67 7.36 0 0 0
08/04/2011
7.36
 301,800 7.49 7.54 7.36 0 0 0
07/04/2011
7.49
 389,600 7.94 7.94 7.49 1,300 0 0.0
06/04/2011
7.94
 65,300 7.71 7.98 7.71 5,000 0 0.1
05/04/2011
7.71
 136,000 7.58 7.76 7.58 7,200 0 0.1
04/04/2011
7.58
 148,200 7.85 8.03 7.58 0 0 0
01/04/2011
7.85
 99,000 8.03 8.07 7.80 5,000 0 0.1
31/03/2011
8.03
 201,300 7.80 8.07 7.80 0 0 0
30/03/2011
7.80
 89,400 7.89 7.89 7.71 0 0 0
29/03/2011
7.89
 104,600 8.07 8.12 7.89 0 0 0
28/03/2011
8.07
 190,600 8.07 8.29 7.98 0 0 0
25/03/2011
8.07
 308,300 8.43 8.65 8.03 0 0 0
24/03/2011
8.43
 183,000 8.69 8.83 8.38 55,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |