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)
02/01/2018
7.15
 1,816,960 7.10 7.21 7.08 0 0 0
29/12/2017
7.10
 2,010,530 7.17 7.18 7.09 0 0 0
28/12/2017
7.17
 1,700,940 7.19 7.21 7.13 0 0 0
27/12/2017
7.15
 1,374,880 7.17 7.26 7.12 0 0 0
26/12/2017
7.19
 1,502,960 7.14 7.24 7.13 0 0 0
25/12/2017
7.14
 902,860 7.17 7.27 7.14 0 0 0
22/12/2017
7.19
 1,371,940 7.25 7.25 7.14 0 0 0
21/12/2017
7.28
 1,858,220 7.37 7.37 7.23 0 0 0
20/12/2017
7.36
 1,228,790 7.36 7.40 7.31 0 0 0
19/12/2017
7.36
 1,960,050 7.48 7.48 7.32 0 0 0
18/12/2017
7.32
 2,160,540 7.32 7.44 7.28 0 0 0
15/12/2017
7.25
 1,629,410 7.17 7.35 7.09 0 0 0
14/12/2017
7.13
 1,326,680 7.01 7.16 7.01 0 0 0
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 7.25 7.32 6.78 0 0 0
11/12/2017
7.17
 3,278,590 7.55 7.67 7.11 0 0 0
08/12/2017
7.64
 6,470,700 8.02 8.09 7.64 0 0 0
07/12/2017
7.94
 5,397,020 7.79 8.02 7.79 0 0 0
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 7.70 7.98 7.63 0 0 0
04/12/2017
7.63
 3,169,970 7.58 7.65 7.52 0 0 0
01/12/2017
7.54
 1,606,440 7.52 7.61 7.52 0 0 0
30/11/2017
7.54
 2,561,400 7.48 7.71 7.48 0 0 0
29/11/2017
7.48
 3,229,740 7.44 7.54 7.40 0 0 0
28/11/2017
7.45
 3,354,780 7.48 7.60 7.40 0 0 0
27/11/2017
7.55
 3,379,850 7.52 7.71 7.52 0 0 0
24/11/2017
7.55
 5,251,650 7.32 7.62 7.17 0 0 0
23/11/2017
7.24
 4,317,290 7.11 7.31 7.11 0 0 0
22/11/2017
7.11
 899,790 7.16 7.18 7.05 0 0 0
21/11/2017
7.11
 2,089,630 7.09 7.20 7.02 0 0 0
20/11/2017
7.09
 1,477,300 7.17 7.20 7.08 0 0 0
17/11/2017
7.20
 1,421,390 7.25 7.29 7.11 0 0 0
16/11/2017
7.24
 2,097,320 7.18 7.36 7.18 0 0 0
15/11/2017
7.25
 3,514,610 7.25 7.31 6.86 0 0 0
14/11/2017
6.93
 1,011,580 6.92 6.95 6.90 0 0 0
13/11/2017
6.94
 1,333,590 7.03 7.03 6.85 0 0 0
10/11/2017
6.99
 1,593,240 6.92 7.01 6.89 0 0 0
09/11/2017
6.88
 874,510 7.01 7.05 6.86 0 0 0
08/11/2017
7.00
 2,496,800 6.98 7.14 6.98 0 0 0
07/11/2017
6.98
 1,092,510 7.05 7.05 6.98 0 0 0
06/11/2017
7.01
 1,331,990 7.08 7.08 6.98 0 0 0
03/11/2017
6.96
 2,342,370 6.98 7.09 6.91 0 0 0
02/11/2017
6.91
 4,766,840 6.71 7.17 6.71 0 0 0
01/11/2017
6.77
 1,896,740 6.63 6.85 6.61 0 0 0
31/10/2017
6.71
 4,561,770 6.88 6.96 6.71 0 0 0
30/10/2017
6.96
 2,498,870 7.25 7.36 6.96 0 0 0
27/10/2017
7.25
 2,390,090 7.42 7.45 7.20 0 0 0
26/10/2017
7.42
 1,509,710 7.75 7.75 7.32 0 0 0
25/10/2017
7.75
 2,025,580 7.71 7.86 7.65 0 0 0
24/10/2017
7.70
 1,660,730 7.79 7.82 7.61 0 0 0
23/10/2017
7.79
 2,280,240 7.79 7.94 7.75 0 0 0
20/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/10/2017
7.98
 2,789,660 8.09 8.09 7.94 0 0 0
19/10/2017
7.78
 2,758,880 7.96 8.00 7.78 0 0 0
18/10/2017
7.89
 1,477,280 7.96 8.00 7.85 0 0 0
17/10/2017
7.92
 1,603,170 7.92 8.03 7.92 0 0 0
16/10/2017
7.92
 2,460,020 8.10 8.14 7.92 0 0 0
13/10/2017
8.10
 2,744,750 8.25 8.25 8.10 0 0 0
12/10/2017
8.21
 2,528,650 8.21 8.25 8.18 0 0 0
11/10/2017
8.18
 4,664,150 8.18 8.32 8.14 0 0 0
10/10/2017
8.14
 2,655,190 8.03 8.21 8.00 0 0 0
09/10/2017
8.00
 1,866,120 8.03 8.14 7.96 0 0 0
06/10/2017
7.96
 1,262,010 8.00 8.00 7.89 0 0 0
05/10/2017
7.92
 1,661,570 8.07 8.10 7.92 0 0 0
04/10/2017
8.00
 1,533,410 7.85 8.00 7.82 0 0 0
03/10/2017
7.78
 3,614,360 7.85 7.89 7.64 0 0 0
02/10/2017
7.89
 1,750,910 8.07 8.07 7.82 0 0 0
29/09/2017
8.07
 2,013,600 7.92 8.07 7.92 0 0 0
28/09/2017
7.96
 3,009,320 8.10 8.21 7.96 0 0 0
27/09/2017
8.10
 2,145,710 8.21 8.21 8.07 0 0 0
26/09/2017
8.14
 1,775,110 8.25 8.25 8.14 0 0 0
25/09/2017
8.21
 1,995,650 8.21 8.32 8.18 0 0 0
22/09/2017
8.21
 3,604,290 8.21 8.36 8.21 0 0 0
21/09/2017
8.28
 3,632,600 8.46 8.46 8.25 0 0 0
20/09/2017
8.43
 3,093,570 8.32 8.46 8.28 0 0 0
19/09/2017
8.32
 4,688,180 8.50 8.54 8.32 0 0 0
18/09/2017
8.50
 5,634,790 8.50 8.64 8.39 0 0 0
15/09/2017
8.43
 2,707,480 8.39 8.46 8.32 0 0 0
14/09/2017
8.36
 2,987,550 8.54 8.54 8.36 0 0 0
13/09/2017
8.43
 6,563,500 8.18 8.46 8.18 0 0 0
12/09/2017
8.10
 1,622,590 8.14 8.21 8.03 0 0 0
11/09/2017
8.10
 3,797,600 8.14 8.28 8.07 0 0 0
08/09/2017
8.03
 3,798,630 8.00 8.14 8.00 0 0 0
07/09/2017
8.00
 3,296,800 8.03 8.21 8.00 0 0 0
06/09/2017
8.07
 2,521,130 8.21 8.25 8.03 0 0 0
05/09/2017
8.21
 9,996,320 7.78 8.21 7.78 0 0 0
01/09/2017
7.71
 2,747,180 7.85 7.85 7.67 0 0 0
31/08/2017
7.78
 3,757,050 7.78 7.82 7.71 0 0 0
30/08/2017
7.74
 2,537,580 7.85 7.89 7.74 0 0 0
29/08/2017
7.85
 6,003,400 7.85 8.07 7.82 0 0 0
28/08/2017
7.85
 5,192,660 7.67 7.92 7.64 0 0 0
25/08/2017
7.64
 2,755,560 7.74 7.74 7.64 0 0 0
24/08/2017
7.74
 4,681,180 7.67 7.82 7.56 0 0 0
23/08/2017
7.67
 1,916,160 7.64 7.71 7.56 0 0 0
22/08/2017
7.67
 2,372,250 7.82 7.82 7.56 0 0 0
21/08/2017
7.78
 1,378,370 7.74 7.85 7.71 0 0 0
18/08/2017
7.74
 2,829,810 7.78 7.85 7.71 0 0 0
17/08/2017
7.82
 4,586,890 7.82 8.03 7.82 0 0 0
16/08/2017
7.85
 1,725,930 7.74 7.89 7.74 0 0 0
15/08/2017
7.85
 1,756,220 7.96 8.07 7.85 0 0 0
14/08/2017
8.07
 2,176,440 7.78 8.07 7.78 0 0 0

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