CTCP Địa ốc Sài Gòn Thương Tín (scr)

3.71
-0.11
(-2.88%)
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
(2026-09-04) 		-0.53 -11.75% 21,351,300 984,600 0
3.71
4.51
3.71
2 tháng
(2026-08-05) 		-0.63 -13.67% 40,047,500 984,600 0
3.71
4.69
3.71
3 tháng
(2026-07-06) 		-0.93 -18.94% 74,961,000 984,600 0
3.71
5.26
3.71
6 tháng
(2026-04-07) 		-1.92 -32.54% 164,558,500 984,600 0
3.71
6.39
3.71
12 tháng
(2025-10-09) 		-5.32 -57.20% 599,462,400 984,600 0
3.71
9.85
3.71
24 tháng
(2024-10-14) 		-1.28 -24.33% 1,754,882,900 984,600 0
3.71
10.40
3.71
36 tháng
(2023-10-20) 		-2.58 -39.33% 2,282,000,000 984,600 0
3.71
10.40
3.71
60 tháng
(2021-11-01) 		-9.63 -70.76% 5,453,622,000 984,600 0
3.71
24.26
3.71
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 5.70 6.19 5.60 0 0 0
24/10/2022
6.02
 2,711,200 6.57 6.57 6.02 0 0 0
21/10/2022
6.46
 3,566,900 6.95 7.04 6.46 0 0 0
20/10/2022
6.94
 2,234,100 7.17 7.24 6.94 0 0 0
19/10/2022
7.22
 1,563,800 7.35 7.38 7.14 0 0 0
18/10/2022
7.29
 4,475,400 6.99 7.31 6.95 0 0 0
17/10/2022
6.83
 1,770,700 6.86 6.94 6.67 0 0 0
14/10/2022
6.86
 1,915,300 6.81 6.98 6.78 0 0 0
13/10/2022
6.62
 1,393,300 6.65 6.75 6.58 0 0 0
12/10/2022
6.54
 2,501,200 6.32 6.75 6.30 0 0 0
11/10/2022
6.53
 2,387,900 7 7 6.53 0 0 0
10/10/2022
7.01
 3,181,200 6.42 7.06 6.42 0 0 0
07/10/2022
6.89
 4,287,500 7.24 7.41 6.89 0 0 0
06/10/2022
7.41
 2,119,000 7.93 8.11 7.41 0 0 0
05/10/2022
7.93
 1,573,600 7.68 7.93 7.59 0 0 0
04/10/2022
7.41
 2,204,900 7.96 8.06 7.41 0 0 0
03/10/2022
7.88
 2,146,000 8.46 8.47 7.88 0 0 0
30/09/2022
8.46
 3,095,300 8.40 8.53 7.92 0 0 0
29/09/2022
8.47
 1,514,400 8.98 8.98 8.47 0 0 0
28/09/2022
8.75
 1,815,200 8.52 8.98 8.52 0 0 0
27/09/2022
8.72
 1,657,600 8.77 8.94 8.43 0 0 0
26/09/2022
8.77
 2,982,200 9.16 9.17 8.62 0 0 0
23/09/2022
9.26
 1,844,500 9.44 9.58 9.26 0 0 0
22/09/2022
9.40
 2,222,000 9.13 9.58 9.13 0 0 0
21/09/2022
9.31
 1,317,400 9.21 9.40 9.07 0 0 0
20/09/2022
9.31
 1,914,500 8.94 9.35 8.94 0 0 0
19/09/2022
8.92
 3,778,700 9.63 9.63 8.92 0 0 0
16/09/2022
9.58
 2,598,000 10 10 9.58 0 0 0
15/09/2022
10
 2,010,900 10.09 10.19 10 0 0 0
14/09/2022
10
 3,411,900 9.63 10.09 9.58 0 0 0
13/09/2022
9.95
 1,420,700 9.91 10.05 9.77 0 0 0
12/09/2022
10
 1,484,900 10.19 10.23 9.95 0 0 0
09/09/2022
10.09
 3,724,800 9.86 10.09 9.35 0 0 0
08/09/2022
9.72
 3,816,600 10.46 10.46 9.72 0 0 0
07/09/2022
10.19
 5,995,500 10.88 10.93 10.19 0 0 0
06/09/2022
10.88
 3,677,400 10.88 11.20 10.83 0 0 0
05/09/2022
10.88
 2,571,300 11.02 11.30 10.88 0 0 0
31/08/2022
11.02
 2,983,700 10.88 11.11 10.79 0 0 0
30/08/2022
10.93
 5,018,400 11.44 11.44 10.88 0 0 0
29/08/2022
11.25
 4,769,200 11.30 11.39 10.97 0 0 0
26/08/2022
11.62
 9,867,100 11.48 11.81 11.39 0 0 0
25/08/2022
11.39
 4,249,000 11.30 11.44 11.20 0 0 0
24/08/2022
11.16
 2,873,600 11.30 11.34 11.06 0 0 0
23/08/2022
11.20
 4,166,600 10.69 11.20 10.60 0 0 0
22/08/2022
10.88
 4,906,400 11.25 11.44 10.88 0 0 0
19/08/2022
11.39
 3,168,800 11.48 11.53 11.20 0 0 0
18/08/2022
11.39
 3,594,700 11.53 11.53 11.39 0 0 0
17/08/2022
11.39
 6,271,400 11.57 11.85 11.39 0 0 0
16/08/2022
11.44
 3,829,600 11.53 11.57 11.39 0 0 0
15/08/2022
11.48
 4,552,800 11.67 11.76 11.44 0 0 0
12/08/2022
11.57
 4,049,000 11.48 11.62 11.25 0 0 0
11/08/2022
11.44
 5,811,000 12.04 12.13 11.34 0 0 0
10/08/2022
11.90
 7,300,100 11.53 12.22 11.44 0 0 0
09/08/2022
11.57
 7,427,800 11.34 11.71 11.16 0 0 0
08/08/2022
11.20
 3,889,500 11.44 11.57 11.20 0 0 0
05/08/2022
11.39
 4,874,500 11.20 11.48 11.06 0 0 0
04/08/2022
11.16
 5,795,700 11.34 11.44 11.06 0 0 0
03/08/2022
11.25
 5,522,500 11.11 11.34 11.06 0 0 0
02/08/2022
11.20
 7,798,300 11.16 11.67 11.11 0 0 0
01/08/2022
11.16
 6,412,900 10.83 11.30 10.79 0 0 0
29/07/2022
10.83
 4,801,700 10.93 11.30 10.79 0 0 0
28/07/2022
10.93
 8,200,500 11.20 11.30 10.93 0 0 0
27/07/2022
10.97
 6,565,000 10.14 11.02 10.14 0 0 0
26/07/2022
10.32
 3,900,400 10 10.56 9.95 0 0 0
25/07/2022
10
 4,753,200 10.09 10.28 9.91 0 0 0
22/07/2022
10.37
 3,283,100 10.51 10.65 10.19 0 0 0
21/07/2022
10.46
 6,190,700 10.74 10.93 10.37 0 0 0
20/07/2022
10.46
 5,567,000 10.14 10.46 10 0 0 0
19/07/2022
9.81
 3,813,800 9.86 9.95 9.58 0 0 0
18/07/2022
9.86
 3,608,000 9.86 10.09 9.72 0 0 0
15/07/2022
9.68
 4,853,800 9.77 10.05 9.63 0 0 0
14/07/2022
9.68
 2,848,600 9.35 9.81 9.35 0 0 0
13/07/2022
9.54
 4,068,400 9.77 9.81 9.49 0 0 0
12/07/2022
9.77
 3,626,700 9.35 9.86 9.31 0 0 0
11/07/2022
9.31
 5,623,200 9.26 9.54 9.09 0 0 0
08/07/2022
9.21
 7,140,300 8.70 9.21 8.70 0 0 0
07/07/2022
8.61
 1,762,500 8.44 8.68 8.44 0 0 0
06/07/2022
8.43
 3,661,000 8.13 8.73 8.13 0 0 0
05/07/2022
8.38
 2,181,700 8.85 8.87 8.33 0 0 0
04/07/2022
8.76
 1,940,200 8.55 8.81 8.55 0 0 0
01/07/2022
8.52
 3,180,600 8.34 8.75 8.07 0 0 0
30/06/2022
8.42
 3,282,500 8.96 9.06 8.42 0 0 0
29/06/2022
8.96
 4,170,700 8.80 9.25 8.61 0 0 0
28/06/2022
8.89
 4,197,700 8.61 9.07 8.56 0 0 0
27/06/2022
8.52
 3,116,100 8.43 8.69 8.24 0 0 0
24/06/2022
8.38
 2,382,400 8.45 8.66 8.33 0 0 0
23/06/2022
8.44
 2,819,300 8.48 8.62 8.22 0 0 0
22/06/2022
8.17
 3,138,400 7.96 8.17 7.78 0 0 0
21/06/2022
7.64
 4,400,500 7.22 7.93 7.14 0 0 0
20/06/2022
7.62
 4,287,600 7.96 8.43 7.62 0 0 0
17/06/2022
8.19
 6,457,400 8.33 8.61 8.19 0 0 0
16/06/2022
8.80
 3,686,600 9.72 9.81 8.80 0 0 0
15/06/2022
9.44
 7,046,900 10.14 10.42 9.44 0 0 0
14/06/2022
10.14
 3,519,400 10 10.60 10 0 0 0
13/06/2022
10.51
 4,952,700 10.79 11.06 10.51 0 0 0
10/06/2022
11.30
 3,522,000 11.53 11.81 11.30 0 0 0
09/06/2022
11.76
 4,361,700 11.48 11.94 11.39 0 0 0
08/06/2022
11.20
 2,122,900 10.69 11.20 10.65 0 0 0
07/06/2022
10.51
 5,911,800 10.79 10.97 10.32 0 0 0
06/06/2022
11.02
 4,756,500 11.53 11.57 10.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc