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)
21/03/2017
5.90
 1,279,660 5.91 5.95 5.89 0 0 0
20/03/2017
5.91
 2,308,600 5.84 6.03 5.84 0 0 0
17/03/2017
5.88
 1,685,580 5.84 5.96 5.78 0 0 0
16/03/2017
5.78
 1,342,800 5.84 5.84 5.78 0 0 0
15/03/2017
5.78
 1,210,460 5.89 5.89 5.76 0 0 0
14/03/2017
5.85
 1,572,420 5.81 5.85 5.76 0 0 0
13/03/2017
5.81
 1,205,270 5.84 5.90 5.80 0 0 0
10/03/2017
5.84
 2,290,540 5.84 5.98 5.84 0 0 0
09/03/2017
5.91
 2,479,620 6.02 6.09 5.91 0 0 0
08/03/2017
6.02
 2,778,930 6.04 6.11 5.99 0 0 0
07/03/2017
5.99
 1,708,150 5.99 6.07 5.98 0 0 0
06/03/2017
5.99
 2,193,700 6.05 6.07 5.99 0 0 0
03/03/2017
6.03
 1,184,730 6.09 6.15 6.03 0 0 0
02/03/2017
6.15
 2,372,990 6.14 6.15 6.04 0 0 0
01/03/2017
6.05
 2,880,080 6.30 6.31 6.05 0 0 0
28/02/2017
6.30
 4,553,050 6.14 6.36 6.14 0 0 0
27/02/2017
6.13
 1,501,350 6.13 6.15 5.91 0 0 0
24/02/2017
6.12
 2,134,760 6.13 6.26 6.12 0 0 0
23/02/2017
6.13
 1,613,610 6.18 6.18 6.06 0 0 0
22/02/2017
6.17
 1,050,800 6.18 6.20 6.12 0 0 0
21/02/2017
6.17
 2,475,490 6.17 6.20 6.15 0 0 0
20/02/2017
6.15
 2,107,600 6.08 6.20 6.08 0 0 0
17/02/2017
6.08
 2,722,100 6.13 6.15 6.07 0 0 0
16/02/2017
6.15
 2,226,980 6.20 6.20 6.15 0 0 0
15/02/2017
6.20
 2,163,130 6.20 6.20 6.12 0 0 0
14/02/2017
6.22
 1,990,180 6.17 6.24 6.12 0 0 0
13/02/2017
6.15
 1,047,110 6.22 6.22 6.15 0 0 0
10/02/2017
6.22
 1,035,260 6.23 6.23 6.18 0 0 0
09/02/2017
6.24
 648,090 6.23 6.26 6.21 0 0 0
08/02/2017
6.26
 4,533,700 6.22 6.29 6.20 0 0 0
07/02/2017
6.25
 5,457,150 6.01 6.25 6.01 0 0 0
06/02/2017
6.04
 561,170 6.04 6.04 5.99 0 0 0
03/02/2017
6.05
 1,193,970 6.04 6.06 5.96 0 0 0
02/02/2017
6.04
 1,481,680 5.98 6.04 5.94 0 0 0
25/01/2017
5.94
 1,264,100 5.91 5.94 5.89 0 0 0
24/01/2017
5.91
 1,228,850 5.87 5.94 5.87 0 0 0
23/01/2017
5.89
 403,700 5.91 5.91 5.86 0 0 0
20/01/2017
5.91
 2,140,120 5.76 6.02 5.76 0 0 0
19/01/2017
5.85
 1,139,260 5.84 5.91 5.76 0 0 0
18/01/2017
5.91
 762,420 5.98 5.98 5.87 0 0 0
17/01/2017
5.92
 992,120 5.91 6.04 5.91 0 0 0
16/01/2017
5.91
 2,064,930 6.18 6.18 5.76 0 0 0
13/01/2017
6.19
 2,064,140 6.21 6.21 6.16 0 0 0
12/01/2017
6.22
 2,481,870 6.20 6.23 6.15 0 0 0
11/01/2017
6.15
 1,110,410 6.20 6.22 6.15 0 0 0
10/01/2017
6.20
 1,444,590 6.19 6.20 6.09 0 0 0
09/01/2017
6.20
 374,770 6.25 6.25 6.17 0 0 0
06/01/2017
6.25
 2,969,950 6.24 6.25 6.20 0 0 0
05/01/2017
6.20
 5,698,510 6.12 6.27 6.06 0 0 0
04/01/2017
6.12
 1,216,710 6.15 6.18 6.08 0 0 0
03/01/2017
6.16
 966,000 6.19 6.22 6.12 0 0 0
30/12/2016
6.20
 2,244,640 6.20 6.20 6.12 0 0 0
29/12/2016
6.21
 2,801,270 6.25 6.30 6.20 0 0 0
28/12/2016
6.20
 5,976,750 6.04 6.21 5.94 0 0 0
27/12/2016
6.04
 4,180,340 5.76 6.04 5.76 0 0 0
26/12/2016
5.76
 1,108,110 5.55 5.76 5.53 0 0 0
23/12/2016
5.55
 1,402,020 5.69 5.69 5.55 0 0 0
22/12/2016
5.69
 1,071,040 5.69 5.76 5.60 0 0 0
21/12/2016
5.73
 1,058,010 5.85 5.85 5.71 0 0 0
20/12/2016
5.85
 1,162,150 5.78 6.10 5.78 0 0 0
19/12/2016
5.78
 1,304,430 5.55 5.83 5.55 0 0 0
16/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.05 (Volume + 5%, Ratio=0.05)
16/12/2016
5.54
 2,641,600 5.48 5.55 5.28 0 0 0
15/12/2016
5.28
 1,196,540 5.30 5.32 5.28 0 0 0
14/12/2016
5.32
 743,800 5.29 5.34 5.28 0 0 0
13/12/2016
5.28
 1,322,940 5.35 5.35 5.28 0 0 0
12/12/2016
5.41
 1,019,010 5.49 5.49 5.35 0 0 0
09/12/2016
5.52
 1,674,020 5.42 5.53 5.41 0 0 0
08/12/2016
5.41
 1,216,260 5.28 5.42 5.28 0 0 0
07/12/2016
5.28
 1,270,900 5.49 5.49 5.28 0 0 0
06/12/2016
5.49
 4,007,250 5.68 5.68 5.49 0 0 0
05/12/2016
5.69
 1,206,120 5.85 5.85 5.69 0 0 0
02/12/2016
5.84
 576,960 5.90 5.91 5.84 0 0 0
01/12/2016
5.93
 2,241,550 5.83 6.01 5.83 0 0 0
30/11/2016
5.84
 1,542,650 5.81 5.89 5.73 0 0 0
29/11/2016
5.82
 2,084,540 5.90 5.97 5.80 0 0 0
28/11/2016
5.90
 1,409,940 6.15 6.15 5.90 0 0 0
25/11/2016
6.08
 1,079,840 6.17 6.19 6.08 0 0 0
24/11/2016
6.17
 1,238,360 6.24 6.24 6.17 0 0 0
23/11/2016
6.23
 1,582,290 6.21 6.26 6.19 0 0 0
22/11/2016
6.21
 1,288,160 6.24 6.28 6.17 0 0 0
21/11/2016
6.17
 2,057,530 6.41 6.41 6.17 0 0 0
18/11/2016
6.35
 3,740,040 6.38 6.46 6.31 0 0 0
17/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
16/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
15/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
14/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
11/11/2016
6.24
 0 6.24 6.24 6.24 0 0 0
10/11/2016
6.24
 2,205,816 6.24 6.24 6.17 0 0 0
09/11/2016
6.24
 1,917,375 6.24 6.24 5.83 0 0 0
08/11/2016
6.24
 1,525,846 6.38 6.38 6.17 0 0 0
07/11/2016
6.31
 2,989,086 6.11 6.31 6.04 0 0 0
04/11/2016
6.04
 1,152,232 6.11 6.11 5.97 0 0 0
03/11/2016
6.11
 3,867,419 6.24 6.24 5.90 0 0 0
02/11/2016
6.24
 2,159,854 6.45 6.45 6.24 0 0 0
01/11/2016
6.38
 1,051,365 6.52 6.52 6.38 0 0 0
31/10/2016
6.45
 1,077,030 6.45 6.59 6.38 0 0 0
28/10/2016
6.45
 877,210 6.52 6.59 6.45 0 0 0
27/10/2016
6.52
 2,353,401 6.45 6.66 6.45 0 0 0
26/10/2016
6.45
 1,319,066 6.52 6.52 6.38 0 0 0
25/10/2016
6.52
 1,295,356 6.52 6.52 6.45 0 0 0

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