CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.71
0.02
(0.35%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |