CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.20
-0.08
(-1.52%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |