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)
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
29/11/2019
4.89
 872,270 4.83 4.96 4.84 900 0 0.0
28/11/2019
4.83
 1,157,850 4.96 4.97 4.80 19,100 6,370 0.1
27/11/2019
4.96
 1,626,430 4.96 5.02 4.93 175,900 0 1.0
26/11/2019
4.96
 1,404,290 4.97 5.01 4.95 2,000 0 0.0
25/11/2019
4.97
 1,541,020 4.94 5.05 4.96 0 20,170 -0.1
22/11/2019
4.94
 2,685,540 4.72 5.00 4.72 6,000 23,600 -0.1
21/11/2019
4.72
 875,270 4.83 4.83 4.72 0 0 0
20/11/2019
4.83
 1,567,930 4.89 4.90 4.79 10 18,450 -0.1
19/11/2019
4.89
 1,514,470 4.80 5.00 4.78 25,750 0 0.1
18/11/2019
4.80
 1,953,340 4.72 4.88 4.67 3,280 0 0.0
15/11/2019
4.72
 3,837,060 5.06 5.08 4.72 0 0 0
14/11/2019
5.06
 3,830,800 5.15 5.15 5.06 0 2,500 -0.0
13/11/2019
5.15
 4,260,700 5.16 5.16 5.11 0 0 0
12/11/2019
5.16
 3,596,470 5.17 5.17 5.12 0 0 0
11/11/2019
5.17
 4,923,720 5.17 5.18 5.11 0 12,690 -0.1
08/11/2019
5.17
 3,582,840 5.18 5.20 5.11 0 3,880 -0.0
07/11/2019
5.18
 4,338,490 5.23 5.23 5.14 0 0 0
06/11/2019
5.23
 4,414,390 5.23 5.23 5.14 0 0 0
05/11/2019
5.23
 5,310,640 5.25 5.25 5.14 0 8,000 -0.0
04/11/2019
5.25
 4,977,600 5.32 5.32 5.16 0 0 0
01/11/2019
5.32
 2,513,830 5.35 5.36 5.29 0 0 0
31/10/2019
5.35
 4,873,080 5.32 5.41 5.32 49,830 0 0.3
30/10/2019
5.32
 5,711,370 5.26 5.36 5.23 5,000 0 0.0
29/10/2019
5.26
 4,149,620 5.29 5.29 5.22 0 0 0
28/10/2019
5.29
 3,154,420 5.32 5.32 5.22 2,000 0 0.0
25/10/2019
5.32
 3,841,840 5.33 5.34 5.26 1,000 0 0.0
24/10/2019
5.33
 2,925,100 5.36 5.36 5.30 0 0 0
23/10/2019
5.36
 876,080 5.37 5.37 5.33 0 0 0
22/10/2019
5.37
 2,968,420 5.37 5.37 5.30 7,700 0 0.0
21/10/2019
5.37
 3,176,740 5.38 5.38 5.32 36,000 0 0.2
18/10/2019
5.38
 2,521,630 5.38 5.38 5.33 0 62,060 -0.4
17/10/2019
5.38
 2,565,100 5.39 5.39 5.32 0 0 0
16/10/2019
5.39
 1,623,880 5.39 5.40 5.37 1,000 0 0.0
15/10/2019
5.39
 2,066,420 5.40 5.42 5.38 0 0 0
14/10/2019
5.40
 2,437,780 5.40 5.44 5.38 3,000 9,880 -0.0
11/10/2019
5.40
 1,421,640 5.40 5.40 5.38 0 0 0
10/10/2019
5.40
 1,126,240 5.38 5.44 5.37 0 120 -0.0
09/10/2019
5.38
 3,644,640 5.49 5.49 5.38 0 0 0
08/10/2019
5.49
 2,668,610 5.48 5.50 5.38 9,300 0 0.1
07/10/2019
5.48
 3,296,990 5.53 5.57 5.46 3,880 0 0.0
04/10/2019
5.53
 2,691,340 5.58 5.61 5.53 0 35,100 -0.2
03/10/2019
5.58
 2,273,430 5.58 5.58 5.54 0 0 0
02/10/2019
5.58
 2,198,630 5.60 5.63 5.56 0 0 0
01/10/2019
5.60
 2,186,800 5.58 5.63 5.58 0 0 0
30/09/2019
5.58
 3,831,770 5.53 5.60 5.53 0 0 0
27/09/2019
5.53
 3,254,500 5.55 5.58 5.52 0 0 0
26/09/2019
5.55
 2,588,440 5.57 5.60 5.55 150 0 0.0
25/09/2019
5.57
 2,903,480 5.57 5.62 5.56 0 0 0
24/09/2019
5.57
 2,539,900 5.64 5.66 5.57 0 0 0
23/09/2019
5.64
 4,252,730 5.73 5.75 5.64 3,000 0 0.0
20/09/2019
5.73
 2,600,240 5.75 5.76 5.69 10,000 0 0.1
19/09/2019
5.75
 4,510,690 5.74 5.84 5.74 0 27,430 -0.2
18/09/2019
5.74
 5,091,710 5.62 6.00 5.62 0 10,000 -0.1
17/09/2019
5.62
 3,908,830 5.56 5.63 5.56 0 0 0
16/09/2019
5.56
 3,268,770 5.60 5.61 5.53 0 0 0
13/09/2019
5.60
 3,968,960 5.62 5.62 5.55 0 0 0
12/09/2019
5.62
 2,513,000 5.62 5.63 5.56 5,000 0 0.0
11/09/2019
5.62
 1,808,940 5.64 5.64 5.58 0 0 0
10/09/2019
5.64
 2,925,270 5.67 5.69 5.61 0 0 0
09/09/2019
5.67
 3,325,590 5.70 5.71 5.63 0 24,610 -0.2
06/09/2019
5.70
 3,010,470 5.74 5.74 5.67 5,000 0 0.0
05/09/2019
5.74
 2,454,070 5.74 5.77 5.72 0 0 0
04/09/2019
5.74
 3,334,840 5.80 5.81 5.74 0 0 0
03/09/2019
5.80
 3,803,820 5.79 5.82 5.71 0 56,540 -0.4
30/08/2019
5.79
 2,963,360 5.68 5.79 5.64 0 0 0
29/08/2019
5.68
 2,882,650 5.68 5.68 5.62 0 0 0
28/08/2019
5.68
 2,445,780 5.68 5.68 5.64 0 0 0
27/08/2019
5.68
 1,349,990 5.68 5.68 5.64 0 1,500 -0.0
26/08/2019
5.68
 2,585,410 5.69 5.69 5.62 0 0 0
23/08/2019
5.69
 2,485,570 5.69 5.70 5.64 30 34,780 -0.2
22/08/2019
5.69
 2,207,210 5.71 5.71 5.64 0 60,000 -0.4
21/08/2019
5.71
 2,697,760 5.73 5.73 5.68 0 0 0
20/08/2019
5.73
 3,004,400 5.73 5.73 5.65 5,000 1,000 0.0
19/08/2019
5.73
 2,864,880 5.74 5.74 5.66 8,000 0 0.1
16/08/2019
5.74
 2,699,650 5.79 5.79 5.66 5,000 0 0.0
15/08/2019
5.79
 3,547,560 5.83 5.83 5.66 20,000 0 0.1
14/08/2019
5.83
 2,132,190 5.90 5.90 5.80 0 0 0
13/08/2019
5.90
 2,765,500 5.93 5.95 5.78 0 0 0
12/08/2019
5.93
 3,327,060 5.92 5.97 5.83 0 0 0
09/08/2019
5.92
 2,800,200 5.66 5.92 5.65 0 0 0
08/08/2019
5.66
 1,919,540 5.79 5.79 5.66 0 0 0
07/08/2019
5.79
 1,809,490 5.74 5.81 5.70 0 41,300 -0.3
06/08/2019
5.74
 2,025,310 5.83 5.83 5.68 0 7,000 -0.0
05/08/2019
5.83
 3,068,670 5.94 5.94 5.75 30,000 5,000 0.2
02/08/2019
5.94
 2,396,530 6.00 6.00 5.88 0 0 0
01/08/2019
6.00
 2,919,130 6.00 6.00 5.90 0 0 0
31/07/2019
6.00
 1,836,430 6.05 6.05 5.98 0 0 0
30/07/2019
6.05
 2,447,010 6.10 6.10 6.01 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |