CTCP Địa ốc Sài Gòn Thương Tín (scr)

7.60
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
(2025-11-18) 		-1.17 -13.34% 72,988,800 -2,801,800 -23.8
7.20
8.77
7.60
2 tháng
(2025-10-20) 		-1.57 -17.12% 195,472,900 -1,400,400 -11.0
7.20
9.17
7.60
3 tháng
(2025-09-19) 		-2.20 -22.45% 387,509,800 -1,483,700 -12.2
7.20
10.20
7.60
6 tháng
(2025-06-23) 		0.55 7.80% 942,548,000 -2,529,998 -24.0
7.05
10.40
7.60
12 tháng
(2024-12-23) 		1.87 32.64% 1,339,638,500 359,568 -9.2
5.07
10.40
7.60
24 tháng
(2023-12-29) 		0.20 2.70% 1,818,603,800 759,182 -8.1
5.07
10.40
7.60
36 tháng
(2023-01-03) 		1.72 29.25% 3,108,726,800 329,626 -9.9
5.07
10.40
7.60
60 tháng
(2021-01-13) 		-1.01 -11.74% 6,761,698,200 -5,714,811 -95.3
3.86
24.26
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2020
4.35
 659,200 4.33 4.38 4.28 4,400 0 0.0
15/05/2020
4.33
 1,824,750 4.33 4.45 4.31 110 29,380 -0.1
14/05/2020
4.33
 1,675,070 4.29 4.47 4.26 10,870 0 0.1
13/05/2020
4.29
 2,000,910 4.26 4.37 4.24 47,040 2,000 0.2
12/05/2020
4.26
 2,007,540 4.22 4.27 4.17 118,730 0 0.5
11/05/2020
4.22
 1,519,450 4.23 4.27 4.21 34,800 0 0.2
08/05/2020
4.23
 2,497,020 4.21 4.34 4.21 15,700 47,350 -0.1
07/05/2020
4.21
 2,614,580 4.15 4.34 4.18 22,480 0 0.1
06/05/2020
4.15
 2,060,880 4.09 4.25 4.08 65,550 0 0.3
05/05/2020
4.09
 1,571,040 4.13 4.14 4.06 78,050 0 0.3
04/05/2020
4.13
 2,810,630 4.17 4.19 4.06 17,610 58,520 -0.2
29/04/2020
4.17
 2,998,070 4.08 4.26 4.08 52,660 186,170 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |