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
(2025-11-05) 		-0.36 -4.14% 71,072,100 -1,746,600 -14.1
8.08
8.87
8.16
2 tháng
(2025-10-06) 		-1.05 -11.19% 241,452,300 381,500 6.1
8.08
9.85
8.16
3 tháng
(2025-09-08) 		-0.27 -3.14% 423,471,800 -531,400 -2.9
8.08
10.20
8.16
6 tháng
(2025-06-09) 		0.88 11.81% 972,310,500 -3,056,198 -27.2
7.05
10.40
8.16
12 tháng
(2024-12-10) 		2.68 47.43% 1,327,452,000 -484,092 -13.4
5.07
10.40
8.16
24 tháng
(2023-12-18) 		1.33 19% 1,803,277,500 865,182 -6.8
5.07
10.40
8.16
36 tháng
(2022-12-21) 		2.53 43.62% 3,095,811,400 -745,659 -15.3
5.07
10.40
8.16
60 tháng
(2020-12-31) 		-0.11 -1.25% 6,780,977,970 -5,261,911 -90.8
3.86
24.26
8.16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2023
8.17
 9,519,200 7.94 8.26 7.98 0 11,900 -0.1
12/07/2023
7.94
 3,115,900 8 8.03 7.88 0 4,800 -0.0
11/07/2023
8
 4,637,900 8 8.07 7.97 53,500 2,000 0.4
10/07/2023
8
 4,229,800 7.87 8.08 7.87 48,000 2,200 0.4
07/07/2023
7.87
 2,786,600 7.85 7.91 7.76 27,700 4,700 0.2
06/07/2023
7.85
 4,125,000 7.98 8.03 7.80 4,200 0 0.0
05/07/2023
7.98
 3,498,800 7.95 8.04 7.97 500 0 0.0
04/07/2023
7.95
 2,507,500 7.90 7.97 7.90 0 0 0
03/07/2023
7.90
 2,621,900 7.96 8.02 7.88 0 0 0
30/06/2023
7.96
 4,863,900 8.06 8.06 7.96 3,900 0 0.0
29/06/2023
8.06
 3,984,100 8.18 8.19 8.06 0 37,500 -0.3
28/06/2023
8.18
 10,821,700 8.03 8.28 8.04 100 4,800 -0.0
27/06/2023
8.03
 3,145,300 8.05 8.11 8.01 32,100 36,700 -0.0
26/06/2023
8.05
 5,889,400 8.17 8.25 7.98 22,800 36,000 -0.1
23/06/2023
8.17
 7,566,800 8.16 8.27 8.14 26,800 47,600 -0.2
22/06/2023
8.16
 6,861,400 8.01 8.19 8.06 42,100 1,000 0.3
21/06/2023
8.01
 3,424,200 7.99 8.04 7.96 600 18,000 -0.1
20/06/2023
7.99
 3,512,300 7.75 7.99 7.80 32,900 0 0.3
19/06/2023
7.75
 6,560,200 8 8.03 7.74 1,600 6,000 -0.0
16/06/2023
8
 4,926,200 8.03 8.19 8 30,000 75,700 -0.4
15/06/2023
8.03
 3,469,100 8.05 8.10 8 9,600 0 0.1
14/06/2023
8.05
 5,932,300 8.15 8.26 8.05 3,000 10,700 -0.1
13/06/2023
8.15
 6,737,200 8.14 8.29 8.13 77,100 19,300 0.5
12/06/2023
8.14
 3,778,100 8.08 8.15 8 9,000 39,700 -0.2
09/06/2023
8.08
 5,313,500 8.10 8.15 8 6,200 94,600 -0.7
08/06/2023
8.10
 9,002,000 8.28 8.35 8.10 16,100 0 0.1
07/06/2023
8.28
 8,205,400 8.13 8.39 8.16 18,500 22,200 -0.0
06/06/2023
8.13
 5,075,100 8.04 8.16 8.01 125,500 0 1.0
05/06/2023
8.04
 8,138,600 8.15 8.21 8.02 2,000 0 0.0
02/06/2023
8.15
 7,989,600 8.26 8.37 8.12 1,500 134,700 -1.1
01/06/2023
8.26
 6,685,900 8.13 8.49 8.12 17,300 165,900 -1.2
31/05/2023
8.13
 7,803,200 8.12 8.25 8.08 5,600 52,500 -0.4
30/05/2023
8.12
 6,364,400 8.20 8.32 8.08 5,100 90,900 -0.7
29/05/2023
8.20
 11,011,700 7.90 8.30 7.99 184,700 2,500 1.5
26/05/2023
7.90
 4,197,100 7.75 7.96 7.79 165,400 32,400 1.0
25/05/2023
7.75
 3,806,600 7.84 7.87 7.75 3,100 0 0.0
24/05/2023
7.84
 5,085,900 7.85 8 7.82 0 0 0
23/05/2023
7.85
 4,594,000 7.98 8.05 7.80 0 111,700 -0.9
22/05/2023
7.98
 4,728,800 7.71 7.99 7.71 86,800 0 0.7
19/05/2023
7.71
 6,392,300 7.80 7.85 7.53 10,100 121,800 -0.9
18/05/2023
7.80
 3,491,900 7.76 7.87 7.75 88,600 95,600 -0.0
17/05/2023
7.76
 7,858,400 7.78 8.04 7.76 0 69,700 -0.6
16/05/2023
7.78
 5,599,500 7.75 7.89 7.70 64,700 48,200 0.1
15/05/2023
7.75
 8,914,800 8.04 8.15 7.75 29,700 315,400 -2.3
12/05/2023
8.04
 8,288,700 8.02 8.10 7.87 102,000 19,200 0.7
11/05/2023
8.02
 10,425,000 7.80 8.20 7.99 0 112,300 -0.9
10/05/2023
7.80
 14,545,300 7.47 7.96 7.48 324,800 8,400 2.5
09/05/2023
7.47
 3,640,300 7.51 7.62 7.47 12,300 500 0.1
08/05/2023
7.51
 4,515,600 7.32 7.58 7.38 242,700 0 1.8
05/05/2023
7.32
 5,801,300 7.40 7.55 7.28 8,300 22,400 -0.1
04/05/2023
7.40
 7,791,500 7.66 7.66 7.20 3,000 12,200 -0.1
28/04/2023
7.66
 6,180,300 7.59 7.73 7.57 0 700 -0.0
27/04/2023
7.59
 10,694,400 7.29 7.70 7.30 22,500 3,500 0.1
26/04/2023
7.29
 3,872,100 7.20 7.29 7.16 15,200 50,700 -0.3
25/04/2023
7.20
 4,022,600 7.33 7.44 7.10 5,100 287,900 -2.0
24/04/2023
7.33
 5,860,800 7.09 7.40 7.06 0 118,445 -0.9
21/04/2023
7.09
 4,220,500 7.08 7.16 7 700 9,740 -0.1
20/04/2023
7.08
 3,160,400 7.08 7.16 6.95 5,000 111,600 -0.8
19/04/2023
7.08
 4,066,300 7.31 7.37 7.08 14,000 0 0.1
18/04/2023
7.31
 3,672,100 7.09 7.40 7.08 160,800 25,900 1.0
17/04/2023
7.09
 4,173,300 7.01 7.15 6.95 344,800 43,000 2.1
14/04/2023
7.01
 9,931,700 7.53 7.62 7.01 3,000 76,300 -0.5
13/04/2023
7.53
 5,023,200 7.74 7.80 7.51 1,200 3,000 -0.0
12/04/2023
7.74
 8,730,100 7.74 7.87 7.61 9,000 131,366 -0.9
11/04/2023
7.74
 8,240,800 7.70 7.74 7.32 6,000 0 0.0
10/04/2023
7.70
 11,277,100 7.50 7.97 7.40 200 1,000 -0.0
07/04/2023
7.50
 8,371,300 7.47 7.65 7.41 88,300 61,300 0.2
06/04/2023
7.47
 17,075,200 7.47 7.99 7.47 142,200 14,600 1.0
05/04/2023
7.47
 10,325,200 7.40 7.55 7.35 0 19,800 -0.1
04/04/2023
7.40
 15,237,700 7.27 7.59 7.40 16,800 15,500 0.0
03/04/2023
7.27
 10,445,200 6.80 7.27 7.09 40,700 16,010 0.2
31/03/2023
6.80
 5,786,300 6.70 6.82 6.63 18,000 1,000 0.1
30/03/2023
6.70
 4,583,200 6.69 6.85 6.69 0 51,100 -0.3
29/03/2023
6.69
 4,114,400 6.70 6.75 6.61 5,500 0 0.0
28/03/2023
6.70
 6,524,200 6.71 6.96 6.70 10,000 21,300 -0.1
27/03/2023
6.71
 4,057,200 6.66 6.79 6.66 29,800 7,600 0.1
24/03/2023
6.66
 5,448,900 6.50 6.79 6.56 3,000 30,700 -0.2
23/03/2023
6.50
 2,336,600 6.50 6.50 6.41 3,100 0 0.0
22/03/2023
6.50
 3,769,800 6.44 6.61 6.47 0 0 0
21/03/2023
6.44
 2,326,600 6.40 6.50 6.35 14,200 3,000 1.9
20/03/2023
6.40
 3,063,600 6.48 6.58 6.40 100 400 -0.0
17/03/2023
6.48
 2,856,700 6.52 6.63 6.48 34,000 0 0.2
16/03/2023
6.52
 1,672,100 6.70 6.70 6.48 7,900 10,300 -0.0
15/03/2023
6.70
 6,072,400 6.32 6.73 6.45 3,600 35,300 -0.2
14/03/2023
6.32
 5,284,500 6.56 6.65 6.27 100 23,400 -0.1
13/03/2023
6.56
 6,449,900 6.51 6.75 6.50 46,400 399,400 -2.3
10/03/2023
6.51
 4,474,300 6.68 6.75 6.51 15,600 174,300 -1.0
09/03/2023
6.68
 4,112,600 6.78 6.88 6.68 0 20,100 -0.1
08/03/2023
6.78
 7,462,800 6.54 6.90 6.43 75,300 100 0.5
07/03/2023
6.54
 4,422,700 6.68 6.73 6.50 23,210 102,400 -0.5
06/03/2023
6.68
 7,122,200 6.25 6.68 6.49 81,600 7,400 0.5
03/03/2023
6.25
 6,511,400 6.62 6.69 6.25 54,800 17,500 0.2
02/03/2023
6.62
 5,180,000 6.58 6.88 6.55 45,000 68,518 -0.2
01/03/2023
6.58
 7,845,800 6.51 6.58 6.20 164,100 54,400 0.7
28/02/2023
6.51
 13,689,300 7 7.20 6.51 2,000 242,100 -1.6
27/02/2023
7
 14,290,600 6.99 7.40 6.75 136,300 64,400 0.5
24/02/2023
6.99
 13,469,900 6.74 7.16 6.73 289,902 12,500 1.9
23/02/2023
6.74
 7,856,100 6.77 6.92 6.40 23,700 35,700 -0.1
22/02/2023
6.77
 18,100,800 6.63 7.09 6.40 225,300 128,300 0.7
21/02/2023
6.63
 16,321,500 6.50 6.94 6.61 66,600 62,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |