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)
20/02/2023
6.50
 5,393,700 6.08 6.50 6.43 0 100 -0.0
17/02/2023
6.08
 4,987,100 5.90 6.15 5.90 40,300 0 0.2
16/02/2023
5.90
 2,466,200 5.85 5.98 5.86 29,100 12,600 0.1
15/02/2023
5.85
 2,656,900 5.53 5.88 5.54 2,000 7,800 -0.0
14/02/2023
5.53
 1,165,400 5.50 5.61 5.50 0 0 -0.2
13/02/2023
5.50
 3,884,600 5.85 5.85 5.48 10,500 52,300 -0.2
10/02/2023
5.85
 3,218,500 6.08 6.12 5.85 75,900 94,500 -0.1
09/02/2023
6.08
 1,445,900 6.20 6.30 6.08 14,100 13,500 0.0
08/02/2023
6.20
 3,503,600 6.09 6.37 5.99 47,300 97 0.3
07/02/2023
6.09
 5,326,800 6.30 6.55 6 93,000 0 0.6
06/02/2023
6.30
 4,132,300 6 6.30 6.02 42,000 10,400 0.2
03/02/2023
6
 2,756,500 5.86 6.12 5.89 200 72,400 -0.4
02/02/2023
5.86
 3,258,800 6 6.19 5.82 3,700 56,300 -0.3
01/02/2023
6
 8,293,200 6.45 6.60 6 28,100 45,800 -0.1
31/01/2023
6.45
 5,447,200 6.38 6.50 6.25 0 43,300 -0.3
30/01/2023
6.38
 8,653,200 6.20 6.60 6.20 2,000 19,500 -0.1
27/01/2023
6.20
 5,446,300 6.10 6.30 6.09 51,600 39,700 0.1
19/01/2023
6.10
 3,930,300 6.09 6.30 6.09 3,700 20,200 -0.1
18/01/2023
6.09
 9,216,500 5.70 6.09 5.63 23,308 0 0.1
17/01/2023
5.70
 2,360,800 5.53 5.70 5.53 79,600 0 0.5
16/01/2023
5.53
 1,143,200 5.61 5.69 5.51 800 24,900 -0.1
13/01/2023
5.61
 2,139,100 5.69 5.79 5.59 0 49,300 -0.3
12/01/2023
5.69
 768,200 5.70 5.80 5.61 0 0 0.2
11/01/2023
5.70
 2,757,200 5.60 5.82 5.62 27,500 0 0.2
10/01/2023
5.60
 1,360,900 5.60 5.70 5.43 52,600 70,600 -0.1
09/01/2023
5.60
 1,307,000 5.60 5.72 5.59 25,500 43,900 -0.1
06/01/2023
5.60
 2,333,900 5.82 5.92 5.60 3,000 98,400 -0.5
05/01/2023
5.82
 1,766,400 5.82 5.99 5.69 50,500 64,600 -0.1
04/01/2023
5.82
 5,368,700 5.88 6.15 5.82 3,000 135,400 -0.8
03/01/2023
5.88
 6,370,000 5.50 5.88 5.50 165,500 47,200 0.7
30/12/2022
5.50
 2,309,800 5.60 5.79 5.40 23,900 103,700 -0.4
29/12/2022
5.60
 2,593,800 5.59 5.94 5.30 4,300 53,700 -0.3
28/12/2022
5.59
 1,557,900 5.50 5.64 5.46 19,700 210,300 -1.1
27/12/2022
5.50
 1,887,300 5.21 5.50 5.06 246,600 5,300 1.3
26/12/2022
5.21
 3,991,300 5.60 5.68 5.21 21,815 155,200 -0.7
23/12/2022
5.60
 1,667,800 5.70 5.80 5.59 3,000 248,200 -1.4
22/12/2022
5.70
 2,318,100 5.80 5.95 5.60 18,800 366,800 -2.0
21/12/2022
5.80
 3,618,900 5.92 6.17 5.51 83,700 460,100 -2.2
20/12/2022
5.92
 7,593,700 6.11 6.11 5.69 293,500 104,200 1.1
19/12/2022
6.11
 9,159,800 6.56 6.66 6.11 14,800 217,800 -1.2
16/12/2022
6.56
 6,830,700 6.50 6.75 6.30 35,500 70,500 -0.2
15/12/2022
6.50
 5,705,400 6.34 6.59 6.30 340,900 81,600 1.7
14/12/2022
6.34
 10,742,900 5.93 6.34 6.05 0 5,300 -0.0
13/12/2022
5.93
 2,993,800 5.61 5.93 5.54 89,900 27,200 0.4
12/12/2022
5.61
 4,687,500 5.92 6.19 5.61 160,500 31,460 0.7
09/12/2022
5.92
 3,443,100 6.02 6.25 5.89 18,500 205,100 -1.1
08/12/2022
6.02
 4,900,300 5.63 6.02 5.72 142,600 34,200 0.7
07/12/2022
5.63
 6,155,700 6.05 6.05 5.63 249,500 564,300 -1.8
06/12/2022
6.05
 8,248,300 6.50 6.50 6.05 12,000 160,512 -0.9
05/12/2022
6.50
 7,702,800 6.60 6.80 6.49 20,711 434,861 -2.7
02/12/2022
6.60
 6,668,800 6.40 6.66 6.06 120,377 27,502 0.6
01/12/2022
6.40
 8,687,600 6.32 6.76 6.17 6,500 150,300 -0.9
30/11/2022
6.32
 5,124,100 6.08 6.41 5.81 18,300 156,900 -0.9
29/11/2022
6.08
 11,087,300 5.69 6.08 5.60 4,600 213,700 -1.3
28/11/2022
5.69
 2,355,300 5.32 5.69 5.52 0 0 0.6
25/11/2022
5.32
 7,389,000 4.98 5.32 5.10 180,900 76,700 0.6
24/11/2022
4.98
 3,115,800 4.87 5.10 4.79 118,100 13,300 0.5
23/11/2022
4.87
 4,328,200 5.11 5.21 4.85 130,000 187,800 -0.3
22/11/2022
5.11
 8,085,800 5 5.35 5.03 32,400 179,700 -0.8
21/11/2022
5
 4,452,400 4.71 5.01 4.80 20,800 242,800 -1.1
18/11/2022
4.71
 5,919,200 4.41 4.71 4.21 211,900 205,900 0.0
17/11/2022
4.41
 4,233,600 4.13 4.41 4.20 300,000 9,200 1.3
16/11/2022
4.13
 6,339,600 3.86 4.13 3.59 461,500 100 1.9
15/11/2022
3.86
 7,034,700 4.15 4.15 3.86 33,900 0 0.1
14/11/2022
4.15
 2,911,800 4.46 4.46 4.15 163,900 3,300 0.7
11/11/2022
4.46
 2,829,200 4.79 5 4.46 122,077 0 0.5
10/11/2022
4.79
 2,178,100 5.15 5.15 4.79 30,100 45,600 -0.1
09/11/2022
5.15
 1,720,500 5.19 5.49 5.03 26,000 40,900 -0.1
08/11/2022
5.19
 3,285,100 5.24 5.24 4.88 229,300 7,700 1.2
07/11/2022
5.24
 2,204,300 5.63 5.63 5.24 4,200 44,800 -0.2
04/11/2022
5.63
 3,544,900 6.05 6.06 5.63 3,000 126,100 -0.7
03/11/2022
6.05
 1,686,800 6.18 6.30 6.02 17,100 8,800 0.1
02/11/2022
6.18
 1,607,300 6.30 6.41 6.18 8,752 58,600 -0.3
01/11/2022
6.30
 1,913,300 6.10 6.41 6.15 106,000 5,800 0.6
31/10/2022
6.10
 1,869,100 6.20 6.30 5.90 15,200 39,400 -0.1
28/10/2022
6.20
 2,390,300 6.01 6.39 6.10 0 91,000 -0.6
27/10/2022
6.01
 2,388,700 5.62 6.01 5.45 193,500 2,600 1.1
26/10/2022
5.62
 1,770,000 6.03 6.20 5.62 28,500 50,800 -0.1
25/10/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
25/10/2022
6.03
 4,534,200 6.02 6.19 5.60 240,600 14,900 1.3
24/10/2022
6.02
 2,711,200 6.46 6.57 6.02 166,800 0 1.1
21/10/2022
6.46
 3,566,900 6.94 7.04 6.46 40,000 29,200 0.1
20/10/2022
6.94
 2,234,100 7.22 7.24 6.94 9,100 48,500 -0.3
19/10/2022
7.22
 1,563,800 7.29 7.38 7.14 47,500 46,900 0.0
18/10/2022
7.29
 4,475,400 6.83 7.31 6.95 141,700 0 1.1
17/10/2022
6.83
 1,770,700 6.86 6.94 6.67 41,700 4,000 0.3
14/10/2022
6.86
 1,915,300 6.62 6.98 6.78 69,900 0 0.5
13/10/2022
6.62
 1,393,300 6.54 6.75 6.58 64,400 10,100 0.4
12/10/2022
6.54
 2,501,200 6.53 6.75 6.30 142,000 904 1.0
11/10/2022
6.53
 2,387,900 7.01 7.01 6.53 13,000 140,600 -0.9
10/10/2022
7.01
 3,181,200 6.89 7.06 6.42 270,700 0 2.0
07/10/2022
6.89
 4,287,500 7.41 7.41 6.89 123,500 3,000 0.9
06/10/2022
7.41
 2,119,000 7.93 8.11 7.41 20,600 37,600 -0.1
05/10/2022
7.93
 1,573,600 7.41 7.93 7.59 305,800 0 2.6
04/10/2022
7.41
 2,204,900 7.88 8.06 7.41 151,200 9,100 1.1
03/10/2022
7.88
 2,146,000 8.46 8.47 7.88 17,400 26,700 -0.1
30/09/2022
8.46
 3,095,300 8.47 8.53 7.92 79,800 34,000 0.4
29/09/2022
8.47
 1,514,400 8.75 8.98 8.47 13,000 67,113 -0.5
28/09/2022
8.75
 1,815,200 8.72 8.98 8.52 63,300 19,700 0.4
27/09/2022
8.72
 1,657,600 8.77 8.94 8.43 53,500 2,800 0.5
26/09/2022
8.77
 2,982,200 9.26 9.26 8.62 27,800 70,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |