CTCP Địa ốc Sài Gòn Thương Tín (scr)

3.79
0.08
(2.16%)
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)
23/03/2015
5.28
 614,650 5.42 5.42 5.28 0 0 0
20/03/2015
5.42
 420,010 5.35 5.42 5.28 0 0 0
19/03/2015
5.35
 969,231 5.35 5.42 5.28 0 0 0
18/03/2015
5.35
 653,170 5.42 5.42 5.35 0 0 0
17/03/2015
5.42
 1,473,340 4.94 5.42 4.94 0 0 0
16/03/2015
5.28
 711,827 5.42 5.42 5.28 0 0 0
13/03/2015
5.35
 777,948 5.42 5.42 5.35 0 0 0
12/03/2015
5.35
 695,314 4.87 5.42 4.87 0 0 0
11/03/2015
5.35
 734,657 5.42 5.49 5.35 0 0 0
10/03/2015
5.42
 1,171,051 5.42 5.49 5.42 0 0 0
09/03/2015
5.42
 976,010 5.56 5.56 5.42 0 0 0
06/03/2015
5.56
 3,364,862 5.63 5.63 5.49 0 0 0
05/03/2015
5.63
 5,195,650 5.56 5.69 5.56 0 0 0
04/03/2015
5.56
 4,153,695 5.56 5.63 5.49 0 0 0
03/03/2015
5.56
 2,992,062 5.35 5.63 5.28 0 0 0
02/03/2015
5.35
 1,077,694 5.35 5.35 5.28 0 0 0
27/02/2015
5.35
 727,987 5.42 5.49 5.35 0 0 0
26/02/2015
5.35
 1,319,186 5.35 5.42 5.28 0 0 0
25/02/2015
5.35
 1,425,416 5.49 5.49 5.35 0 0 0
24/02/2015
5.49
 613,349 5.42 5.49 5.42 0 0 0
13/02/2015
5.42
 1,518,097 5.42 5.49 5.35 0 0 0
12/02/2015
5.42
 1,978,109 5.49 5.56 5.42 0 0 0
11/02/2015
5.49
 1,066,220 5.35 5.49 5.35 0 0 0
10/02/2015
5.35
 2,151,094 5.28 5.42 5.21 0 0 0
09/02/2015
5.28
 1,218,270 5.42 5.42 5.21 0 0 0
06/02/2015
5.35
 1,342,610 5.35 5.49 5.35 0 0 0
05/02/2015
5.35
 2,229,753 5.42 5.42 5.28 0 0 0
04/02/2015
5.28
 4,359,901 4.73 5.35 4.73 0 0 0
03/02/2015
5.21
 3,005,260 5.28 5.35 5.21 0 0 0
02/02/2015
5.28
 3,793,360 5.35 5.42 5.28 0 0 0
30/01/2015
5.35
 6,301,944 5.63 5.69 5.28 0 0 0
29/01/2015
5.63
 5,524,510 5.42 5.76 5.42 0 0 0
28/01/2015
5.28
 13,880,080 5.63 5.76 5.15 0 0 0
27/01/2015
5.63
 19,732,221 6.24 6.31 5.63 0 0 0
26/01/2015
6.24
 4,554,240 6.17 6.38 6.17 0 0 0
23/01/2015
6.31
 2,927,223 6.24 6.38 6.24 0 0 0
22/01/2015
6.17
 1,698,114 6.17 6.31 6.11 0 0 0
21/01/2015
6.17
 1,621,822 6.24 6.31 6.17 0 0 0
20/01/2015
6.24
 1,442,186 6.17 6.24 6.17 0 0 0
19/01/2015
6.17
 3,689,273 6.31 6.38 6.17 0 0 0
16/01/2015
6.31
 2,171,860 6.38 6.45 6.31 0 0 0
15/01/2015
6.38
 2,557,736 6.38 6.45 6.31 0 0 0
14/01/2015
6.31
 5,961,300 6.24 6.38 6.17 0 0 0
13/01/2015
6.17
 3,252,242 6.24 6.31 6.11 0 0 0
12/01/2015
6.24
 2,548,020 6.38 6.45 6.24 0 0 0
09/01/2015
6.31
 3,998,520 6.17 6.52 6.17 0 0 0
08/01/2015
6.17
 3,412,319 6.24 6.38 6.17 0 0 0
07/01/2015
6.31
 4,007,299 6.59 6.59 6.31 0 0 0
06/01/2015
6.52
 4,580,051 6.24 6.52 6.04 0 0 0
05/01/2015
6.31
 3,952,161 6.31 6.45 6.24 0 0 0
31/12/2014
6.31
 7,305,290 5.83 6.31 5.83 0 0 0
30/12/2014
5.76
 4,855,752 5.49 5.76 5.35 0 0 0
29/12/2014
5.49
 4,542,214 5.76 5.76 5.35 0 0 0
26/12/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 01/0.05 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/0.2 Giá: 10 (Volume + 20%, Ratio=0.20)
26/12/2014
5.69
 3,419,761 6.11 6.11 5.69 0 0 0
25/12/2014
6.09
 3,255,753 5.76 6.29 5.76 0 0 0
24/12/2014
6.36
 2,548,000 6.29 6.36 6.16 0 0 0
23/12/2014
6.23
 2,327,070 6.43 6.43 6.23 0 0 0
22/12/2014
6.36
 1,791,512 6.29 6.43 6.29 0 0 0
19/12/2014
6.23
 3,365,705 5.82 6.49 5.82 0 0 0
18/12/2014
6.43
 2,476,160 6.29 6.49 6.29 0 0 0
17/12/2014
6.23
 7,755,077 6.56 6.70 6.09 0 0 0
16/12/2014
6.63
 7,212,829 6.83 6.90 6.56 0 0 0
15/12/2014
6.90
 2,979,916 6.90 7.03 6.90 0 0 0
12/12/2014
6.96
 2,092,970 6.90 7.03 6.83 0 0 0
11/12/2014
6.90
 1,901,400 6.90 7.03 6.76 0 0 0
10/12/2014
6.96
 3,179,313 6.70 7.03 6.63 0 0 0
09/12/2014
6.70
 6,241,870 7.10 7.16 6.63 0 0 0
08/12/2014
7.16
 6,193,348 7.16 7.30 7.10 0 0 0
05/12/2014
7.10
 4,063,252 7.03 7.23 6.96 0 0 0
04/12/2014
7.03
 3,321,005 7.16 7.23 7.03 0 0 0
03/12/2014
7.16
 4,594,004 7.03 7.23 7.03 0 0 0
02/12/2014
7.03
 3,395,487 6.96 7.16 6.96 0 0 0
01/12/2014
6.96
 3,465,675 7.16 7.23 6.96 0 0 0
28/11/2014
7.10
 11,542,622 6.90 7.30 6.83 0 0 0
27/11/2014
6.83
 3,287,649 6.70 6.83 6.63 0 0 0
26/11/2014
6.70
 5,563,220 6.70 6.90 6.63 0 0 0
25/11/2014
6.70
 1,580,650 6.56 6.76 6.56 0 0 0
24/11/2014
6.56
 2,684,649 6.56 6.76 6.49 0 0 0
21/11/2014
6.56
 3,034,650 6.90 6.96 6.56 0 0 0
20/11/2014
6.90
 3,668,015 6.63 6.90 6.63 0 0 0
19/11/2014
6.56
 3,634,102 6.56 6.63 6.49 0 0 0
18/11/2014
6.56
 3,864,066 6.76 6.83 6.56 0 0 0
17/11/2014
6.76
 3,539,935 6.76 6.90 6.70 0 0 0
14/11/2014
6.83
 5,942,666 6.96 6.96 6.70 0 0 0
13/11/2014
7.03
 2,631,382 7.10 7.16 6.96 0 0 0
12/11/2014
7.10
 8,313,558 6.76 7.10 6.76 0 0 0
11/11/2014
6.83
 3,514,836 6.76 6.90 6.76 0 0 0
10/11/2014
6.76
 2,936,013 6.90 7.03 6.76 0 0 0
07/11/2014
6.83
 2,204,634 6.76 6.83 6.63 0 0 0
06/11/2014
6.76
 9,661,040 6.56 6.90 6.49 0 0 0
05/11/2014
6.56
 3,361,825 6.49 6.63 6.43 0 0 0
04/11/2014
6.49
 3,096,510 6.70 6.70 6.49 0 0 0
03/11/2014
6.70
 3,284,784 6.70 6.76 6.56 0 0 0
31/10/2014
6.70
 2,932,068 6.49 6.70 6.49 0 0 0
30/10/2014
6.49
 1,589,971 6.56 6.63 6.43 0 0 0
29/10/2014
6.56
 1,914,600 6.43 6.56 6.36 0 0 0
28/10/2014
6.36
 2,991,600 6.16 6.43 6.03 0 0 0
27/10/2014
6.23
 3,694,300 6.56 6.56 6.16 0 0 0
24/10/2014
6.56
 2,751,781 6.63 6.70 6.49 0 0 0
23/10/2014
6.63
 5,485,870 6.76 6.76 6.56 0 0 0

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