CTCP Địa ốc Sài Gòn Thương Tín (scr)

3.71
-0.11
(-2.88%)
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)
07/08/2013
4.35
 934,039 4.35 4.49 4.35 0 0 0
06/08/2013
4.35
 926,460 4.42 4.49 4.35 0 0 0
05/08/2013
4.42
 819,520 4.42 4.49 4.42 0 0 0
02/08/2013
4.49
 689,822 4.42 4.49 4.42 0 0 0
01/08/2013
4.42
 1,181,645 4.22 4.49 4.22 0 0 0
31/07/2013
4.35
 775,067 4.42 4.42 4.28 0 0 0
30/07/2013
4.42
 994,941 4.35 4.49 4.35 0 0 0
29/07/2013
4.35
 1,357,840 4.55 4.55 4.35 0 0 0
26/07/2013
4.49
 852,600 4.49 4.55 4.42 0 0 0
25/07/2013
4.42
 1,209,800 4.55 4.62 4.42 0 0 0
24/07/2013
4.55
 2,316,000 4.69 4.69 4.55 0 0 0
23/07/2013
4.69
 1,759,300 4.75 4.75 4.69 0 0 0
22/07/2013
4.75
 1,986,700 4.82 4.89 4.69 0 0 0
19/07/2013
4.75
 1,488,400 4.75 4.82 4.69 0 0 0
18/07/2013
4.75
 2,349,600 4.82 4.89 4.69 0 0 0
17/07/2013
4.95
 1,596,500 4.95 4.95 4.89 0 0 0
16/07/2013
4.89
 1,576,200 4.89 4.95 4.82 0 0 0
15/07/2013
4.89
 3,165,200 4.95 4.95 4.82 0 0 0
12/07/2013
4.95
 4,000,000 4.75 4.95 4.69 0 0 0
11/07/2013
4.69
 1,584,900 4.62 4.75 4.55 0 0 0
10/07/2013
4.69
 3,456,000 4.55 4.75 4.55 0 0 0
09/07/2013
4.55
 1,863,700 4.42 4.55 4.42 0 0 0
08/07/2013
4.42
 2,335,800 4.42 4.55 4.35 0 0 0
05/07/2013
4.42
 1,785,400 4.55 4.62 4.42 0 0 0
04/07/2013
4.55
 1,470,200 4.55 4.62 4.49 0 0 0
03/07/2013
4.55
 1,782,000 4.62 4.62 4.55 0 0 0
02/07/2013
4.62
 1,264,300 4.55 4.69 4.55 0 0 0
01/07/2013
4.55
 998,600 4.55 4.62 4.49 0 0 0
28/06/2013
4.62
 2,534,600 4.49 4.75 4.49 0 0 0
27/06/2013
4.69
 2,078,300 4.62 4.69 4.55 0 0 0
26/06/2013
4.55
 2,082,700 4.55 4.62 4.42 0 0 0
25/06/2013
4.49
 4,634,700 4.69 4.69 4.28 0 0 0
24/06/2013
4.62
 2,217,400 4.75 4.89 4.62 0 0 0
21/06/2013
4.75
 2,884,200 4.75 4.82 4.62 0 0 0
20/06/2013
4.82
 2,135,800 4.89 4.89 4.75 0 0 0
19/06/2013
4.89
 2,515,300 5.02 5.02 4.89 0 0 0
18/06/2013
5.02
 3,176,400 4.95 5.02 4.82 0 0 0
17/06/2013
5.02
 3,754,600 5.29 5.29 4.95 0 0 0
14/06/2013
5.29
 2,314,200 5.29 5.36 5.16 0 0 0
13/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
13/06/2013
5.29
 3,530,500 5.29 5.29 5.09 0 0 0
12/06/2013
5.16
 3,223,800 5.10 5.23 5.10 0 0 0
11/06/2013
5.16
 3,879,100 5.23 5.23 5.04 0 0 0
10/06/2013
5.16
 4,783,100 5.29 5.42 5.16 0 0 0
07/06/2013
5.23
 2,739,300 5.36 5.42 5.23 0 0 0
06/06/2013
5.36
 3,562,600 5.23 5.36 5.16 0 0 0
05/06/2013
5.23
 2,928,800 5.16 5.29 5.10 0 0 0
04/06/2013
5.16
 5,684,900 5.29 5.36 5.10 0 0 0
03/06/2013
5.36
 3,098,900 5.29 5.48 5.29 0 0 0
31/05/2013
5.36
 9,204,700 5.55 5.61 5.29 0 0 0
30/05/2013
5.42
 4,480,800 5.23 5.48 5.16 0 0 0
29/05/2013
5.23
 6,518,600 5.36 5.61 5.10 0 0 0
28/05/2013
5.36
 5,319,300 5.23 5.36 5.10 0 0 0
27/05/2013
5.23
 6,754,000 5.10 5.36 5.10 0 0 0
24/05/2013
5.10
 3,470,600 4.97 5.10 4.91 0 0 0
23/05/2013
4.97
 8,306,200 5.04 5.23 4.97 0 0 0
22/05/2013
5.04
 6,820,900 4.97 5.16 4.97 0 0 0
21/05/2013
4.91
 7,586,900 4.59 5.10 4.59 0 0 0
20/05/2013
4.91
 4,184,100 4.72 4.91 4.59 0 0 0
17/05/2013
4.72
 2,711,600 4.85 4.85 4.65 0 0 0
16/05/2013
4.85
 2,890,600 4.85 4.91 4.78 0 0 0
15/05/2013
4.85
 4,601,700 4.78 4.91 4.65 0 0 0
14/05/2013
4.85
 5,424,600 5.04 5.04 4.72 0 0 0
13/05/2013
5.04
 7,557,300 4.91 5.10 4.91 0 0 0
10/05/2013
4.85
 4,849,900 4.91 4.97 4.72 0 0 0
09/05/2013
4.85
 4,634,500 4.65 4.97 4.65 0 0 0
08/05/2013
4.65
 4,266,700 4.85 4.97 4.59 0 0 0
07/05/2013
4.85
 6,698,600 4.91 5.04 4.78 0 0 0
06/05/2013
4.78
 5,797,900 4.46 4.78 4.46 0 0 0
03/05/2013
4.40
 3,171,100 4.21 4.46 4.14 0 0 0
02/05/2013
4.21
 1,818,600 4.14 4.27 4.14 0 0 0
26/04/2013
4.21
 2,538,900 4.27 4.34 4.14 0 0 0
25/04/2013
4.27
 2,736,600 3.95 4.34 3.95 0 0 0
24/04/2013
4.08
 2,492,600 4.14 4.14 3.95 0 0 0
23/04/2013
4.08
 3,196,300 3.70 4.14 3.57 0 0 0
22/04/2013
3.95
 3,883,100 4.21 4.21 3.89 0 0 0
18/04/2013
4.21
 4,169,000 4.27 4.34 4.21 0 0 0
17/04/2013
4.40
 2,308,000 4.27 4.53 4.27 0 0 0
16/04/2013
4.40
 4,393,100 4.34 4.46 4.08 0 0 0
15/04/2013
4.40
 7,454,700 4.65 4.72 4.27 0 0 0
12/04/2013
4.72
 3,215,400 4.91 4.91 4.59 0 0 0
11/04/2013
4.85
 3,037,200 4.85 4.91 4.72 0 0 0
10/04/2013
4.78
 5,217,100 5.04 5.10 4.72 0 0 0
09/04/2013
5.04
 3,955,700 4.91 5.10 4.91 0 0 0
08/04/2013
4.91
 5,765,900 5.10 5.10 4.85 0 0 0
05/04/2013
5.04
 3,196,900 5.04 5.16 4.97 0 0 0
04/04/2013
5.04
 5,660,800 5.23 5.23 4.97 0 0 0
03/04/2013
5.23
 7,743,500 5.04 5.29 4.97 0 0 0
02/04/2013
5.10
 6,744,900 5.36 5.36 5.04 0 0 0
01/04/2013
5.23
 6,187,900 4.85 5.29 4.72 0 0 0
29/03/2013
4.91
 4,798,800 4.65 4.91 4.59 0 0 0
28/03/2013
4.85
 4,125,700 4.97 5.04 4.78 0 0 0
27/03/2013
4.97
 5,852,400 5.23 5.23 4.91 0 0 0
26/03/2013
5.23
 4,485,700 5.42 5.48 5.23 0 0 0
25/03/2013
5.36
 4,467,400 5.42 5.42 5.23 0 0 0
22/03/2013
5.36
 6,117,700 5.48 5.55 5.10 0 0 0
21/03/2013
5.48
 5,702,900 5.55 5.67 5.42 0 0 0
20/03/2013
5.48
 3,976,200 5.48 5.67 5.42 0 0 0
19/03/2013
5.48
 4,705,100 5.42 5.55 5.29 0 0 0
18/03/2013
5.48
 6,524,600 5.48 5.74 5.42 0 0 0
15/03/2013
5.74
 7,113,100 5.48 5.74 5.48 0 0 0

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