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)
27/04/2018
8.49
 4,997,400 8.01 8.57 8.01 0 9,450 -0.1
26/04/2018
8.01
 5,333,100 8.57 8.65 8.01 321,500 1,000 3.3
24/04/2018
8.57
 7,065,870 8.81 8.97 8.49 0 0 0
23/04/2018
8.81
 5,049,750 9.45 9.53 8.81 10,000 0 0.1
20/04/2018
9.45
 4,350,580 9.09 9.45 8.97 0 10,000 -0.1
19/04/2018
9.09
 5,572,620 9.78 9.86 9.09 270 0 0.0
18/04/2018
9.78
 2,959,170 9.94 10.14 9.74 20,000 0 0.3
17/04/2018
9.94
 3,785,160 9.78 9.98 9.61 20,100 268,370 -3.0
16/04/2018
9.78
 5,123,850 10.06 10.06 9.45 0 0 0
13/04/2018: Quyền mua cổ phiếu: 100/20 Giá: 10 (Volume + 20%, Ratio=0.20)
13/04/2018
10.06
 4,125,410 9.98 10.42 10.02 0 27,000 -0.3
12/04/2018
9.98
 6,366,450 10.33 10.33 9.87 390 0 0.0
11/04/2018
10.33
 16,919,550 10.48 10.71 10.29 5,000 40 0.1
10/04/2018
10.48
 12,219,250 10.79 10.79 10.33 0 200 -0.0
09/04/2018
10.79
 7,920,590 10.87 10.91 10.71 3,100 0 0.0
06/04/2018
10.87
 7,495,150 11.10 11.37 10.87 37,000 0 0.5
05/04/2018
11.10
 13,827,020 10.64 11.10 10.56 31,000 0 0.4
04/04/2018
10.64
 9,817,990 10.79 10.91 10.60 10,500 0 0.1
03/04/2018
10.79
 16,490,420 10.64 11.06 10.48 37,000 200 0.5
02/04/2018
10.64
 13,488,180 10.17 10.64 10.29 7,500 5,050 0.0
30/03/2018
10.17
 10,072,010 9.83 10.33 9.83 440 0 0.0
29/03/2018
9.83
 6,087,440 9.67 10.02 9.71 1,000 1,600 -0.0
28/03/2018
9.67
 3,321,580 9.67 9.83 9.56 0 30,000 -0.4
27/03/2018
9.67
 4,678,810 9.79 9.98 9.67 0 5,000 -0.1
26/03/2018
9.79
 6,094,610 9.71 9.87 9.60 100 2,000 -0.0
23/03/2018
9.71
 11,612,210 10.14 10.14 9.64 9,200 77,840 -0.9
22/03/2018
10.14
 10,715,290 10.44 10.48 10.10 176,900 400 2.3
21/03/2018
10.44
 12,975,750 10.44 10.68 10.33 27,250 300 0.4
20/03/2018
10.44
 18,797,210 9.79 10.44 9.64 14,500 640,610 -8.5
19/03/2018
9.79
 6,240,260 9.91 10.06 9.75 0 4,000 -0.1
16/03/2018
9.91
 10,907,420 9.87 10.21 9.83 1,600 211,930 -2.7
15/03/2018
9.87
 13,734,040 9.37 9.94 9.40 10,000 0 0.1
14/03/2018
9.37
 5,115,480 9.33 9.56 9.33 13,150 50 0.2
13/03/2018
9.33
 3,738,340 9.29 9.40 9.17 5,000 0 0.1
12/03/2018
9.29
 4,503,090 9.33 9.48 9.29 24,670 0 0.3
09/03/2018
9.33
 5,603,880 9.37 9.60 9.33 0 28,200 -0.3
08/03/2018
9.37
 5,039,150 9.37 9.52 9.25 0 0 0
07/03/2018
9.37
 7,878,410 9.71 9.87 9.21 0 3,080 -0.0
06/03/2018
9.71
 7,640,600 9.33 9.75 9.33 211,000 0 2.6
05/03/2018
9.33
 12,400,570 9.71 10.14 9.33 62,510 3,000 0.8
02/03/2018
9.71
 11,529,380 9.25 9.71 9.10 40,000 50,300 -0.1
01/03/2018
9.25
 6,386,950 9.10 9.33 9.02 18,400 0 0.2
28/02/2018
9.10
 6,733,220 9.10 9.25 8.90 5,000 100,520 -1.1
27/02/2018
9.10
 4,611,500 9.13 9.25 8.98 0 0 0
26/02/2018
9.13
 4,790,880 9.37 9.60 9.10 13,000 100 0.2
23/02/2018
9.37
 7,463,520 9.06 9.48 9.06 0 0 0
22/02/2018
9.06
 5,396,150 9.13 9.33 8.90 3,000 10,000 -0.1
21/02/2018
9.13
 5,596,740 8.86 9.21 8.90 75,300 13,180 0.7
13/02/2018
8.86
 3,724,700 8.79 8.98 8.71 0 127,510 -1.5
12/02/2018
8.79
 1,679,640 8.48 8.79 8.52 0 169,000 -1.9
09/02/2018
8.48
 2,353,440 8.48 8.48 7.94 43,000 30,090 0.2
08/02/2018
8.48
 4,505,670 8.79 8.90 8.48 10,730 0 0.1
07/02/2018
8.79
 6,964,130 8.63 9.10 8.79 10 0 0.0
06/02/2018
8.63
 10,733,800 9.02 9.02 8.40 31,300 71,870 -0.5
05/02/2018
9.02
 9,366,420 9.33 9.44 8.86 30,420 230,370 -2.4
02/02/2018
9.33
 6,678,240 9.17 9.37 9.06 44,000 500,000 -5.5
01/02/2018
9.17
 8,333,920 9.40 9.67 9.10 5,450 0 0.1
31/01/2018
9.40
 12,359,230 9.83 10.29 9.40 35,440 228,650 -2.5
30/01/2018
9.83
 14,171,870 9.21 9.83 8.94 193,430 30,100 2.0
29/01/2018
9.21
 8,924,030 8.98 9.40 8.90 5,000 10 0.1
26/01/2018
8.98
 14,310,790 8.63 9.06 8.56 15,500 371,540 -4.1
25/01/2018
8.63
 9,767,460 8.44 8.83 8.32 20,000 0 0.2
22/01/2018
8.44
 2,738,610 8.52 8.67 8.36 0 7,140 -0.1
19/01/2018
8.52
 5,690,300 8.63 8.79 8.48 51,000 70,100 -0.2
18/01/2018
8.63
 5,849,860 8.48 8.63 8.25 11,700 0 0.1
17/01/2018
8.48
 4,471,750 8.86 8.90 8.40 36,150 10 0.4
16/01/2018
8.86
 7,310,740 8.75 9.10 8.63 52,810 194,880 -1.7
15/01/2018
8.75
 9,505,530 8.25 8.79 8.17 202,810 1,100 2.2
12/01/2018
8.25
 8,172,610 8.56 8.59 8.25 8,000 192,930 -2.0
11/01/2018
8.56
 8,572,970 8.36 8.79 8.40 10,000 62,200 -0.6
10/01/2018
8.36
 13,315,880 7.82 8.36 7.94 6,000 0 0.1
09/01/2018
7.82
 8,246,320 7.32 7.82 7.40 5,500 1,720,200 -17.2
08/01/2018
7.32
 1,987,460 7.31 7.39 7.31 2,000 720,000 -6.8
05/01/2018
7.31
 2,435,470 7.36 7.48 7.31 10 780,000 -7.5
04/01/2018
7.36
 6,558,520 7.16 7.46 7.17 220,000 3,381,510 -30.2
03/01/2018
7.16
 1,809,520 7.15 7.28 7.15 7,100 625,540 -5.8
02/01/2018
7.15
 1,816,960 7.10 7.21 7.08 1,000 161,050 -1.5
29/12/2017
7.10
 2,010,530 7.17 7.18 7.09 0 5,250 -0.0
28/12/2017
7.17
 1,700,940 7.15 7.21 7.13 238,120 0 2.2
27/12/2017
7.15
 1,374,880 7.19 7.26 7.12 268,110 0 2.5
26/12/2017
7.19
 1,502,960 7.14 7.24 7.13 150,000 0 1.4
25/12/2017
7.14
 902,860 7.19 7.27 7.14 0 0 0
22/12/2017
7.19
 1,371,940 7.28 7.28 7.14 0 0 0
21/12/2017
7.28
 1,858,220 7.36 7.37 7.23 20,000 100 0.2
20/12/2017
7.36
 1,228,790 7.36 7.40 7.31 50,000 0 0.5
19/12/2017
7.36
 1,960,050 7.32 7.48 7.32 2,770 0 0.0
18/12/2017
7.32
 2,160,540 7.25 7.44 7.28 0 20,420 -0.2
15/12/2017
7.25
 1,629,410 7.13 7.35 7.09 0 0 0
14/12/2017
7.13
 1,326,680 7.04 7.16 7.01 20,000 0 0.2
13/12/2017
7.04
 1,587,840 7.24 7.24 7.01 0 0 0
12/12/2017
7.24
 3,684,410 7.17 7.32 6.78 199,650 13,500 1.7
11/12/2017
7.17
 3,278,590 7.64 7.67 7.11 21,430 0 0.2
08/12/2017
7.64
 6,470,700 7.94 8.09 7.64 1,050 100,000 -1.0
07/12/2017
7.94
 5,397,020 7.70 8.02 7.79 13,540 48,500 -0.4
06/12/2017
7.70
 3,140,150 7.67 7.82 7.58 0 0 0
05/12/2017
7.67
 4,826,720 7.63 7.98 7.63 0 80,100 -0.8
04/12/2017
7.63
 3,169,970 7.54 7.65 7.52 1,000 100 0.0
01/12/2017
7.54
 1,606,440 7.54 7.61 7.52 239,540 100 2.3
30/11/2017
7.54
 2,561,400 7.48 7.71 7.48 1,000 20,000 -0.2
29/11/2017
7.48
 3,229,740 7.45 7.54 7.40 5,610 990 0.0
28/11/2017
7.45
 3,354,780 7.55 7.60 7.40 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |