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)
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
23/09/2022
9.26
 1,844,500 9.40 9.58 9.26 13,800 0 0.1
22/09/2022
9.40
 2,222,000 9.31 9.58 9.13 8,500 1,200 0.1
21/09/2022
9.31
 1,317,400 9.31 9.40 9.07 4,000 0 0.0
20/09/2022
9.31
 1,914,500 8.92 9.35 8.94 115,200 1,500 1.1
19/09/2022
8.92
 3,778,700 9.58 9.63 8.92 10,100 12,400 -0.0
16/09/2022
9.58
 2,598,000 10 10 9.58 4,000 0 0.0
15/09/2022
10
 2,010,900 10 10.19 10 0 0 0.2
14/09/2022
10
 3,411,900 9.95 10.09 9.58 14,094 0 0.0
13/09/2022
9.95
 1,420,700 10 10.05 9.77 4,000 9 0.0
12/09/2022
10
 1,484,900 10.09 10.23 9.95 0 2 -0.1
09/09/2022
10.09
 3,724,800 9.72 10.09 9.35 0 10,000 -0.1
08/09/2022
9.72
 3,816,600 10.19 10.46 9.72 0 33,000 -0.3
07/09/2022
10.19
 5,995,500 10.88 10.93 10.19 0 3,100 -0.0
06/09/2022
10.88
 3,677,400 10.88 11.20 10.83 0 28,700 -0.3
05/09/2022
10.88
 2,571,300 11.02 11.30 10.88 0 4,800 -0.1
31/08/2022
11.02
 2,983,700 10.93 11.11 10.79 0 41,400 -0.5
30/08/2022
10.93
 5,018,400 11.25 11.44 10.88 4,000 266,800 -3.1
29/08/2022
11.25
 4,769,200 11.62 11.62 10.97 11,500 110,000 -1.2
26/08/2022
11.62
 9,867,100 11.39 11.81 11.39 37,900 4,400 0.4
25/08/2022
11.39
 4,249,000 11.16 11.44 11.20 37,900 0 0.5
24/08/2022
11.16
 2,873,600 11.20 11.34 11.06 0 13,800 -0.2
23/08/2022
11.20
 4,166,600 10.88 11.20 10.60 124,400 1,000 1.5
22/08/2022
10.88
 4,906,400 11.39 11.44 10.88 6,100 53,100 -0.6
19/08/2022
11.39
 3,168,800 11.39 11.53 11.20 5,700 1,800 0.0
18/08/2022
11.39
 3,594,700 11.39 11.53 11.39 9,700 9,700 0
17/08/2022
11.39
 6,271,400 11.44 11.85 11.39 53,100 131,500 -1.0
16/08/2022
11.44
 3,829,600 11.48 11.57 11.39 5,000 7,600 -0.0
15/08/2022
11.48
 4,552,800 11.57 11.76 11.44 4,600 157,900 -1.9
12/08/2022
11.57
 4,049,000 11.44 11.62 11.25 141,000 5,000 1.7
11/08/2022
11.44
 5,811,000 11.90 12.13 11.34 28,200 324,800 -3.7
10/08/2022
11.90
 7,300,100 11.57 12.22 11.44 9,000 197,900 -2.4
09/08/2022
11.57
 7,427,800 11.20 11.71 11.16 83,900 1,000 1.0
08/08/2022
11.20
 3,889,500 11.39 11.57 11.20 15,800 159,600 -1.7
05/08/2022
11.39
 4,874,500 11.16 11.48 11.06 23,400 0 0.3
04/08/2022
11.16
 5,795,700 11.25 11.44 11.06 44,300 123,100 -0.9
03/08/2022
11.25
 5,522,500 11.20 11.34 11.06 58,200 6,000 0.6
02/08/2022
11.20
 7,798,300 11.16 11.67 11.11 0 155,600 -1.9

Chính sách bảo mật | Điều khoản sử dụng |