CTCP Địa ốc Sài Gòn Thương Tín (scr)

3.85
0.14
(3.77%)
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)
05/06/2018
7.54
 2,479,590 7.61 7.73 7.48 0 0 0
04/06/2018
7.64
 2,045,110 7.48 7.73 7.46 0 0 0
01/06/2018
7.52
 3,151,790 7.25 7.65 7.25 0 0 0
31/05/2018
7.25
 5,139,970 6.97 7.37 6.97 0 0 0
30/05/2018
6.97
 967,760 6.93 7.20 6.93 0 0 0
29/05/2018
7.16
 3,359,180 6.69 7.19 6.69 0 0 0
28/05/2018
6.73
 5,966,390 7.13 7.21 6.73 0 0 0
25/05/2018
7.24
 3,102,560 7.29 7.52 7.21 0 0 0
24/05/2018
7.33
 2,418,130 7.46 7.65 7.33 0 0 0
23/05/2018
7.61
 4,377,700 7.57 7.65 7.17 0 0 0
22/05/2018
7.57
 5,509,320 8.01 8.05 7.53 0 0 0
21/05/2018
8.09
 1,594,590 8.21 8.25 8.05 0 0 0
18/05/2018
8.25
 2,932,410 8.29 8.33 8.17 0 0 0
17/05/2018
8.33
 1,799,460 8.33 8.33 8.21 0 0 0
16/05/2018
8.25
 2,149,240 8.37 8.41 8.21 0 0 0
15/05/2018
8.41
 3,869,810 8.33 8.57 8.25 0 0 0
14/05/2018
8.25
 1,877,380 8.25 8.41 8.17 0 0 0
11/05/2018
8.17
 2,641,790 8.09 8.25 8.05 0 0 0
10/05/2018
8.09
 4,337,250 8.33 8.37 8.01 0 0 0
09/05/2018
8.33
 2,278,460 8.41 8.57 8.29 0 0 0
08/05/2018
8.41
 3,328,560 8.77 8.81 8.41 0 0 0
07/05/2018
8.81
 3,486,810 8.41 8.93 8.33 0 0 0
04/05/2018
8.37
 2,655,830 8.57 8.65 8.33 0 0 0
03/05/2018
8.41
 3,778,790 8.09 8.45 8.09 0 0 0
02/05/2018
8.21
 2,143,340 8.21 8.57 8.13 0 0 0
27/04/2018
8.49
 4,997,400 8.01 8.57 8.01 0 0 0
26/04/2018
8.01
 5,333,100 8.65 8.65 8.01 0 0 0
24/04/2018
8.57
 7,065,870 8.73 8.97 8.49 0 0 0
23/04/2018
8.81
 5,049,750 8.81 9.53 8.81 0 0 0
20/04/2018
9.45
 4,350,580 9.21 9.45 8.97 0 0 0
19/04/2018
9.09
 5,572,620 9.70 9.86 9.09 0 0 0
18/04/2018
9.78
 2,959,170 9.94 10.14 9.74 0 0 0
17/04/2018
9.94
 3,785,160 9.78 9.98 9.61 0 0 0
16/04/2018
9.78
 5,123,850 9.82 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 10.34 10.42 10.02 0 0 0
12/04/2018
9.98
 6,366,450 10.17 10.33 9.87 0 0 0
11/04/2018
10.33
 16,919,550 10.44 10.71 10.29 0 0 0
10/04/2018
10.48
 12,219,250 10.79 10.79 10.33 0 0 0
09/04/2018
10.79
 7,920,590 10.91 10.91 10.71 0 0 0
06/04/2018
10.87
 7,495,150 11.10 11.37 10.87 0 0 0
05/04/2018
11.10
 13,827,020 10.56 11.10 10.56 0 0 0
04/04/2018
10.64
 9,817,990 10.75 10.91 10.60 0 0 0
03/04/2018
10.79
 16,490,420 10.64 11.06 10.48 0 0 0
02/04/2018
10.64
 13,488,180 10.33 10.64 10.29 0 0 0
30/03/2018
10.17
 10,072,010 9.83 10.33 9.83 0 0 0
29/03/2018
9.83
 6,087,440 9.75 10.02 9.71 0 0 0
28/03/2018
9.67
 3,321,580 9.56 9.83 9.56 0 0 0
27/03/2018
9.67
 4,678,810 9.98 9.98 9.67 0 0 0
26/03/2018
9.79
 6,094,610 9.71 9.87 9.60 0 0 0
23/03/2018
9.71
 11,612,210 9.64 9.94 9.64 0 0 0
22/03/2018
10.14
 10,715,290 10.44 10.48 10.10 0 0 0
21/03/2018
10.44
 12,975,750 10.56 10.68 10.33 0 0 0
20/03/2018
10.44
 18,797,210 9.75 10.44 9.64 0 0 0
19/03/2018
9.79
 6,240,260 9.79 10.06 9.75 0 0 0
16/03/2018
9.91
 10,907,420 9.91 10.21 9.83 0 0 0
15/03/2018
9.87
 13,734,040 9.40 9.94 9.40 0 0 0
14/03/2018
9.37
 5,115,480 9.33 9.56 9.33 0 0 0
13/03/2018
9.33
 3,738,340 9.29 9.40 9.17 0 0 0
12/03/2018
9.29
 4,503,090 9.29 9.48 9.29 0 0 0
09/03/2018
9.33
 5,603,880 9.40 9.60 9.33 0 0 0
08/03/2018
9.37
 5,039,150 9.44 9.52 9.25 0 0 0
07/03/2018
9.37
 7,878,410 9.60 9.87 9.21 0 0 0
06/03/2018
9.71
 7,640,600 9.48 9.75 9.33 0 0 0
05/03/2018
9.33
 12,400,570 10.02 10.14 9.33 0 0 0
02/03/2018
9.71
 11,529,380 9.13 9.71 9.10 0 0 0
01/03/2018
9.25
 6,386,950 9.06 9.33 9.02 0 0 0
28/02/2018
9.10
 6,733,220 8.94 9.25 8.90 0 0 0
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 9.56 9.60 9.10 0 0 0
23/02/2018
9.37
 7,463,520 9.13 9.48 9.06 0 0 0
22/02/2018
9.06
 5,396,150 9.02 9.33 8.90 0 0 0
21/02/2018
9.13
 5,596,740 9.02 9.21 8.90 0 0 0
13/02/2018
8.86
 3,724,700 8.86 8.98 8.71 0 0 0
12/02/2018
8.79
 1,679,640 8.63 8.79 8.52 0 0 0
09/02/2018
8.48
 2,353,440 8.02 8.48 7.94 0 0 0
08/02/2018
8.48
 4,505,670 8.71 8.90 8.48 0 0 0
07/02/2018
8.79
 6,964,130 8.94 9.10 8.79 0 0 0
06/02/2018
8.63
 10,733,800 8.63 9.02 8.40 0 0 0
05/02/2018
9.02
 9,366,420 9.13 9.44 8.86 0 0 0
02/02/2018
9.33
 6,678,240 9.17 9.37 9.06 0 0 0
01/02/2018
9.17
 8,333,920 9.56 9.67 9.10 0 0 0
31/01/2018
9.40
 12,359,230 10.02 10.29 9.40 0 0 0
30/01/2018
9.83
 14,171,870 9.17 9.83 8.94 0 0 0
29/01/2018
9.21
 8,924,030 8.90 9.40 8.90 0 0 0
26/01/2018
8.98
 14,310,790 8.56 9.06 8.56 0 0 0
25/01/2018
8.63
 9,767,460 8.48 8.83 8.32 0 0 0
22/01/2018
8.44
 2,738,610 8.56 8.67 8.36 0 0 0
19/01/2018
8.52
 5,690,300 8.75 8.79 8.48 0 0 0
18/01/2018
8.63
 5,849,860 8.36 8.63 8.25 0 0 0
17/01/2018
8.48
 4,471,750 8.67 8.90 8.40 0 0 0
16/01/2018
8.86
 7,310,740 8.71 9.10 8.63 0 0 0
15/01/2018
8.75
 9,505,530 8.17 8.79 8.17 0 0 0
12/01/2018
8.25
 8,172,610 8.40 8.59 8.25 0 0 0
11/01/2018
8.56
 8,572,970 8.52 8.79 8.40 0 0 0
10/01/2018
8.36
 13,315,880 8.09 8.36 7.94 0 0 0
09/01/2018
7.82
 8,246,320 7.44 7.82 7.40 0 0 0
08/01/2018
7.32
 1,987,460 7.31 7.39 7.31 0 0 0
05/01/2018
7.31
 2,435,470 7.40 7.48 7.31 0 0 0
04/01/2018
7.36
 6,558,520 7.24 7.46 7.17 0 0 0
03/01/2018
7.16
 1,809,520 7.15 7.28 7.15 0 0 0

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