CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.50
0
(0%)
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
(2024-08-21) 		-0.60 -9.84% 31,736,200 -182,200 -1.2
5.28
6.10
5.50
2 tháng
(2024-07-22) 		-0.80 -12.70% 57,459,700 338,600 1.8
5.28
6.48
5.50
3 tháng
(2024-06-24) 		-1.48 -21.20% 77,038,700 448,296 2.6
5.28
7
5.50
6 tháng
(2024-03-25) 		-2.25 -29.03% 228,316,200 -116,016 -1.8
5.28
8
5.50
12 tháng
(2023-09-26) 		-1.90 -25.68% 552,767,900 175,677 -0.0
5.28
8
5.50
24 tháng
(2022-10-03) 		-2.38 -30.20% 1,940,754,900 5,114 1.2
3.86
9.53
5.50
36 tháng
(2021-10-06) 		-6.26 -53.23% 3,901,526,500 -1,960,416 -46.8
3.86
24.26
5.50
60 tháng
(2019-10-17) 		0.12 2.15% 6,210,638,460 -4,572,626 -68.5
3.32
24.26
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
4.08
 2,568,480 4.06 4.29 4.05 28,900 60,000 -0.1
27/04/2020
4.06
 4,008,530 3.89 4.10 3.90 92,980 30,000 0.3
24/04/2020
3.89
 1,476,040 3.89 3.94 3.79 29,160 520 0.1
23/04/2020
3.89
 2,342,590 3.98 4.06 3.89 640 48,040 -0.2
22/04/2020
3.98
 2,072,560 3.94 3.98 3.78 79,770 3,990 0.3
21/04/2020
3.94
 3,669,000 4.08 4.08 3.81 29,000 21,750 0.0
20/04/2020
4.08
 4,956,460 3.92 4.16 3.94 70,060 60,000 0.0
17/04/2020
3.92
 3,837,830 3.81 4.01 3.84 44,990 43,570 0.0
16/04/2020
3.81
 1,540,890 3.81 3.87 3.75 95,180 0 0.4
15/04/2020
3.81
 2,212,120 3.70 3.87 3.75 43,860 0 0.2
14/04/2020
3.70
 1,493,680 3.79 3.83 3.69 5,050 37,220 -0.1
13/04/2020
3.79
 1,035,350 3.78 3.84 3.75 47,090 0 0.2
10/04/2020
3.78
 1,612,410 3.89 3.89 3.72 8,690 57,120 -0.2
09/04/2020
3.89
 2,933,620 3.86 3.94 3.84 12,300 29,300 -0.1
08/04/2020
3.86
 1,776,210 3.80 3.86 3.66 75,210 0 0.3
07/04/2020
3.80
 2,176,270 3.98 4.01 3.75 34,510 191,620 -0.7
06/04/2020
3.98
 4,143,120 3.76 3.99 3.80 102,390 7,460 0.4
03/04/2020
3.76
 2,690,490 3.52 3.76 3.52 84,530 199,780 -0.5
01/04/2020
3.52
 1,878,180 3.32 3.52 3.18 50,520 23,190 0.1
31/03/2020
3.32
 2,971,990 3.57 3.63 3.32 26,020 25,110 -0.0
30/03/2020
3.57
 2,984,190 3.83 3.83 3.57 39,800 11,050 0.1
27/03/2020
3.83
 2,437,130 3.89 3.89 3.72 33,550 0 0.1
26/03/2020
3.89
 1,977,820 3.94 3.94 3.76 21,440 0 0.1
25/03/2020
3.94
 2,303,930 3.75 3.94 3.70 20,020 20,000 -0.0
24/03/2020
3.75
 2,476,100 3.55 3.75 3.33 14,730 16,690 -0.0
23/03/2020
3.55
 3,873,340 3.81 3.81 3.55 42,240 940 0.2
20/03/2020
3.81
 1,589,750 3.94 3.94 3.80 110,030 33,000 0.3
19/03/2020
3.94
 5,717,870 4.06 4.11 3.81 218,150 285,500 -0.3
18/03/2020
4.06
 4,796,440 3.80 4.06 3.96 27,640 550,110 -2.3
17/03/2020
3.80
 3,911,370 3.56 3.80 3.47 219,000 2,007,210 -7.0
16/03/2020
3.56
 11,017,060 3.69 3.69 3.44 1,049,990 8,000 3.9
13/03/2020
3.69
 6,305,450 3.95 3.95 3.69 230,640 1,120 0.9
12/03/2020
3.95
 2,597,490 4.25 4.25 3.95 35,000 7,360 0.1
11/03/2020
4.25
 2,623,010 4.49 4.62 4.19 26,020 0 0.1
10/03/2020
4.49
 1,345,060 4.56 4.61 4.38 300 13,260 -0.1
09/03/2020
4.56
 2,455,760 4.89 4.89 4.56 20,040 9,850 0.0
06/03/2020
4.89
 1,978,630 4.75 4.97 4.71 103,180 20,000 0.4
05/03/2020
4.75
 1,966,320 4.75 4.92 4.75 2,610 0 0.0
04/03/2020
4.75
 3,548,700 4.56 4.78 4.56 110,420 900,000 -4.0
03/03/2020
4.56
 1,762,820 4.56 4.72 4.56 0 300,000 -1.5
02/03/2020
4.56
 1,688,960 4.63 4.71 4.56 10 426,460 -2.1
28/02/2020
4.63
 2,278,840 4.79 4.79 4.54 19,000 0 0.1
27/02/2020
4.79
 973,760 4.78 4.83 4.77 0 0 0
26/02/2020
4.78
 1,603,610 4.81 4.81 4.68 60,250 368,530 -1.6
25/02/2020
4.81
 1,114,610 4.81 4.86 4.71 0 82,080 -0.4
24/02/2020
4.81
 2,543,960 5.06 5.06 4.70 0 118,010 -0.6
21/02/2020
5.06
 2,196,270 5.10 5.13 5.03 37,290 0 0.2
20/02/2020
5.10
 1,821,900 5.15 5.20 5.09 240 0 0.0
19/02/2020
5.15
 1,781,120 5.18 5.36 5.10 8,320 49,610 -0.2
18/02/2020
5.18
 6,251,620 4.87 5.20 4.87 48,610 30,010 0.1
17/02/2020
4.87
 2,481,150 4.82 4.89 4.79 31,600 140 0.2
14/02/2020
4.82
 1,965,710 4.86 4.88 4.78 10,390 0 0.1
13/02/2020
4.86
 708,130 4.86 4.91 4.85 100 16,490 -0.1
12/02/2020
4.86
 824,590 4.90 4.98 4.86 4,910 3,060 0.0
11/02/2020
4.90
 762,600 4.78 4.90 4.79 188,150 0 1.0
10/02/2020
4.78
 1,100,630 4.94 4.94 4.78 144,170 0 0.8
07/02/2020
4.94
 534,620 5.01 5.03 4.94 36,820 0 0.2
06/02/2020
5.01
 1,303,780 5 5.10 4.93 101,770 0 0.5
05/02/2020
5
 1,861,890 4.91 5 4.72 3,490 0 0.0
04/02/2020
4.91
 2,145,830 4.62 4.91 4.44 90,380 0 0.4
03/02/2020
4.62
 3,036,400 4.69 4.69 4.36 49,890 2,600 0.2
31/01/2020
4.69
 1,872,850 4.82 4.86 4.69 10 7,360 -0.0
30/01/2020
4.82
 1,295,990 4.91 4.98 4.81 0 50 -0.0
22/01/2020
4.91
 617,390 4.83 4.94 4.86 10 0 0.0
21/01/2020
4.83
 967,710 4.81 4.87 4.80 100 5,690 -0.0
20/01/2020
4.81
 558,280 4.85 4.92 4.81 80 700 -0.0
17/01/2020
4.85
 581,300 4.91 4.91 4.85 100 49,880 -0.3
16/01/2020
4.91
 829,550 4.92 4.97 4.91 35,100 71,010 -0.2
15/01/2020
4.92
 1,119,450 4.91 4.99 4.91 3,790 0 0.0
14/01/2020
4.91
 1,210,130 4.94 4.99 4.86 3,060 9,060 -0.0
13/01/2020
4.94
 1,962,210 5.10 5.10 4.94 0 66,690 -0.4
10/01/2020
5.10
 1,028,790 5.16 5.19 5.10 20 77,480 -0.4
09/01/2020
5.16
 1,208,370 5.07 5.21 5.11 87,210 0 0.5
08/01/2020
5.07
 3,773,750 5.32 5.32 5.04 0 69,870 -0.4
07/01/2020
5.32
 969,680 5.37 5.39 5.32 200 0 0.0
06/01/2020
5.37
 1,798,380 5.49 5.53 5.37 360,130 44,480 1.9
03/01/2020
5.49
 1,207,120 5.48 5.55 5.46 18,940 20,870 -0.0
02/01/2020
5.48
 1,213,180 5.45 5.55 5.42 168,250 0 1.0
31/12/2019
5.45
 1,450,570 5.52 5.53 5.44 66,190 60 0.4
30/12/2019
5.52
 2,380,550 5.48 5.58 5.51 179,220 19,100 1.0
27/12/2019
5.48
 1,836,030 5.57 5.62 5.48 29,390 0 0.2
26/12/2019
5.57
 1,726,780 5.63 5.71 5.56 75,120 200 0.5
25/12/2019
5.63
 3,652,710 5.49 5.81 5.63 201,000 0 1.2
24/12/2019
5.49
 3,347,590 5.14 5.49 5.17 2,000 9,280 -0.0
23/12/2019
5.14
 935,490 5.12 5.17 5.09 150,000 0 0.8
20/12/2019
5.12
 2,257,240 5.13 5.15 5.01 0 15,240 -0.1
19/12/2019
5.13
 797,930 5.09 5.26 5.09 0 4,540 -0.0
18/12/2019
5.09
 1,108,300 5.32 5.35 5.09 200 54,080 -0.3
17/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
17/12/2019
5.32
 2,611,060 5.31 5.48 5.31 0 0 0
16/12/2019
5.32
 2,772,370 5.38 5.40 5.29 0 18,020 -0.1
13/12/2019
5.38
 1,946,810 5.46 5.51 5.38 0 18,450 -0.1
12/12/2019
5.46
 3,892,490 5.26 5.52 5.26 56,140 0 0.4
11/12/2019
5.26
 1,184,380 5.30 5.33 5.23 16,780 150,600 -0.8
10/12/2019
5.30
 1,989,990 5.38 5.38 5.27 70,050 21,170 0.3
09/12/2019
5.38
 2,305,810 5.43 5.47 5.37 200,060 5,200 1.2
06/12/2019
5.43
 1,460,460 5.44 5.49 5.34 220,000 3,150 1.4
05/12/2019
5.44
 4,575,130 5.23 5.55 5.33 0 25,300 -0.2
04/12/2019
5.23
 3,712,670 4.90 5.23 4.89 58,660 29,000 0.2
03/12/2019
4.90
 1,437,890 4.82 4.93 4.82 20,020 5,810 0.1
02/12/2019
4.82
 944,550 4.89 4.95 4.82 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |