CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.28
-0.04
(-0.75%)
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
(2024-11-04) 		0.01 0.19% 23,870,000 574,941 3.1
5.12
5.45
5.28
2 tháng
(2024-10-07) 		-0.05 -0.94% 45,670,200 1,225,041 6.6
5.12
5.53
5.28
3 tháng
(2024-09-05) 		-0.52 -8.97% 71,357,600 1,490,841 8.1
5.12
5.80
5.28
6 tháng
(2024-06-07) 		-1.86 -26.05% 150,801,200 1,599,981 8.8
5.12
7.20
5.28
12 tháng
(2023-12-11) 		-2 -27.47% 476,349,000 1,358,474 6.8
5.12
8
5.28
24 tháng
(2022-12-15) 		-1.22 -18.77% 1,786,614,000 -102,167 -0.8
5.12
9.53
5.28
36 tháng
(2021-12-20) 		-14.77 -73.66% 3,275,302,400 534,981 -20.4
3.86
24.26
5.28
60 tháng
(2019-12-31) 		-0.17 -3.19% 6,122,634,380 -4,443,379 -68.4
3.32
24.26
5.28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2011
5.84
 424,300 6.11 6.11 5.84 0 30,000 -0.4
25/04/2011
6.11
 631,500 5.97 6.20 5.89 0 0 0
22/04/2011
5.97
 380,800 6.11 6.24 5.80 0 0 0
21/04/2011
6.11
 232,000 6.29 6.47 6.06 100 0 0.0
20/04/2011
6.29
 154,700 6.51 6.64 6.29 200 0 0.0
19/04/2011
6.51
 102,500 6.78 6.82 6.47 0 0 0
18/04/2011
6.78
 412,400 7.18 7.18 6.78 0 0 0
15/04/2011
7.18
 296,000 7.49 7.54 7.13 0 0 0
14/04/2011
7.49
 162,000 7.45 7.58 7.45 5,000 0 0.1
13/04/2011
7.45
 116,400 7.36 7.67 7.36 0 0 0
08/04/2011
7.36
 301,800 7.49 7.54 7.36 0 0 0
07/04/2011
7.49
 389,600 7.94 7.94 7.49 1,300 0 0.0
06/04/2011
7.94
 65,300 7.71 7.98 7.71 5,000 0 0.1
05/04/2011
7.71
 136,000 7.58 7.76 7.58 7,200 0 0.1
04/04/2011
7.58
 148,200 7.85 8.03 7.58 0 0 0
01/04/2011
7.85
 99,000 8.03 8.07 7.80 5,000 0 0.1
31/03/2011
8.03
 201,300 7.80 8.07 7.80 0 0 0
30/03/2011
7.80
 89,400 7.89 7.89 7.71 0 0 0
29/03/2011
7.89
 104,600 8.07 8.12 7.89 0 0 0
28/03/2011
8.07
 190,600 8.07 8.29 7.98 0 0 0
25/03/2011
8.07
 308,300 8.43 8.65 8.03 0 0 0
24/03/2011
8.43
 183,000 8.69 8.83 8.38 55,000 0 1.0
23/03/2011
8.69
 230,500 8.52 8.74 8.38 100,000 200,000 -1.9
22/03/2011
8.52
 186,000 8.74 9.01 8.47 115,000 100,000 0.3
21/03/2011
8.74
 483,600 8.78 9.23 8.69 82,000 0 1.7
18/03/2011
8.78
 441,700 8.34 8.78 8.29 0 0 0
17/03/2011
8.34
 250,100 8.29 8.52 8.12 54,200 0 1.0
16/03/2011
8.29
 223,800 8.29 8.52 8.03 64,800 50,000 0.3
15/03/2011
8.29
 209,800 8.25 8.38 8.12 42,000 0 0.8
14/03/2011
8.25
 287,600 8.74 8.78 8.20 65,000 1,000 1.2
11/03/2011
8.74
 541,800 8.29 8.74 8.61 50,000 0 1.0
10/03/2011
8.29
 574,100 7.71 8.29 7.94 0 0 0
09/03/2011
7.71
 374,900 7.89 8.07 7.67 95,300 0 1.7
08/03/2011
7.89
 208,800 8.20 8.29 7.89 60,000 0 1.1
07/03/2011
8.20
 84,100 8.12 8.34 8.07 0 0 0
04/03/2011
8.12
 190,300 8.12 8.25 7.98 30,000 0 0.5
03/03/2011
8.12
 304,200 8.52 8.52 7.98 90,100 0 1.6
02/03/2011
8.52
 497,400 9.10 9.14 8.52 100,100 0 1.9
01/03/2011
9.10
 142,400 9.14 9.23 9.05 25,000 0 0.5
28/02/2011
9.14
 345,100 9.41 9.59 9.14 114,400 0 2.4
25/02/2011
9.41
 124,300 9.32 9.54 9.14 20,200 0 0.4
24/02/2011
9.32
 289,700 9.36 9.59 8.87 55,700 0 1.1
23/02/2011
9.36
 484,900 9.41 9.59 9.19 60,000 0 1.2
22/02/2011
9.41
 793,700 9.94 9.94 9.27 100,800 0 2.1
21/02/2011
9.94
 327,400 10.70 10.70 9.94 103,000 0 2.3
18/02/2011
10.70
 91,000 11.01 11.06 10.52 0 0 0
17/02/2011
11.01
 252,600 11.33 11.59 10.92 2,000 2,100 -0.0
16/02/2011
11.33
 188,500 11.99 12.04 11.33 1,000 45,000 -1.1
15/02/2011
11.99
 200,100 11.99 12.17 11.73 0 0 0
14/02/2011
11.99
 130,700 12.22 12.26 11.95 0 0 0
11/02/2011
12.22
 236,400 12.17 12.22 12.04 1,000 0 0.0
10/02/2011
12.17
 127,100 12.17 12.49 12.13 35,000 35,000 0
09/02/2011
12.17
 322,800 12.04 12.71 12.04 500 0 0.0
08/02/2011
12.04
 59,100 12.22 12.40 12.04 500 0 0.0
28/01/2011
12.22
 125,300 12.62 12.62 12.13 300 0 0.0
27/01/2011
12.62
 44,000 12.17 12.66 12.44 0 0 0
26/01/2011
12.17
 36,400 12.04 12.57 12.04 0 0 0
25/01/2011
12.04
 96,600 11.91 12.17 11.91 0 0 0
24/01/2011
11.91
 108,400 12.35 12.40 11.86 0 0 0
21/01/2011
12.35
 170,400 12.44 12.71 12.26 0 0 0
20/01/2011
12.44
 176,000 12.62 12.75 12.44 700 0 0.0
19/01/2011
12.62
 218,000 12.89 13.15 12.53 0 2,000 -0.1
18/01/2011
12.89
 159,300 13.15 13.15 12.71 0 0 0
17/01/2011
13.15
 167,200 13.02 13.51 12.98 100 800 -0.0
14/01/2011
13.02
 126,800 12.93 13.11 12.75 100 0 0.0
13/01/2011
12.93
 300,500 12.75 13.15 12.93 0 0 0
12/01/2011
12.75
 589,200 12.57 13.38 12.53 0 2,000 -0.1
11/01/2011
12.57
 156,200 12.71 12.93 12.35 0 0 0
10/01/2011
12.71
 174,500 13.60 13.60 12.66 0 18,000 -0.5
07/01/2011
13.60
 180,000 13.78 13.82 13.42 0 0 0
06/01/2011
13.78
 75,700 13.69 13.82 13.51 0 0 0
05/01/2011
13.69
 198,300 14.00 14.00 13.64 0 0 0
04/01/2011
14.00
 243,000 14.05 14.85 14.00 0 15,000 -0.5
31/12/2010
14.05
 650,500 13.78 14.49 13.47 0 0 0
30/12/2010
13.78
 286,400 13.82 14.05 13.56 0 0 0
29/12/2010
13.82
 280,500 14.27 14.94 13.78 0 0 0
28/12/2010
14.27
 683,700 14.05 14.71 13.87 0 0 0
27/12/2010
14.05
 486,600 13.96 14.18 13.64 0 0 0
24/12/2010
13.96
 266,200 14.09 14.27 13.38 0 0 0
23/12/2010
14.09
 418,500 14.05 14.09 13.29 0 8,000 -0.2
22/12/2010
14.05
 510,300 13.87 14.49 13.82 1,400 9,000 -0.2
21/12/2010
13.87
 1,064,100 14.22 14.36 13.69 3,300 0 0.1
20/12/2010
14.22
 418,700 15.12 15.16 14.18 1,000 0 0.0
17/12/2010
15.12
 533,400 14.31 15.16 14.49 15,900 0 0.5
16/12/2010
14.31
 572,400 15.07 15.07 14.27 46,300 0 1.5
15/12/2010
15.07
 1,764,500 15.16 15.70 15.03 100 7,000 -0.2
14/12/2010
15.16
 1,370,500 15.16 16.19 14.67 175,500 175,000 0.0
13/12/2010
15.16
 833,300 14.18 15.16 15.16 12,500 0 0.4
10/12/2010
14.18
 785,300 13.64 14.18 14.05 0 0 0
09/12/2010
13.64
 858,500 12.66 13.64 12.57 0 0 0
08/12/2010
12.66
 1,673,500 13.24 13.64 12.57 100 20,100 -0.6
07/12/2010
13.24
 1,896,500 13.33 14.27 12.93 0 19,900 -0.6
06/12/2010
13.33
 3,513,000 12.84 13.73 12.93 210,100 205,000 0.2
03/12/2010
12.84
 503,100 12.31 12.84 12.49 0 1,000 -0.0
02/12/2010
12.31
 781,300 11.28 12.31 11.33 0 0 0
01/12/2010
11.28
 418,200 11.41 11.77 11.15 0 3,000 -0.1
30/11/2010
11.41
 637,300 11.28 11.64 11.15 15,000 0 0.4
29/11/2010
11.28
 507,000 10.66 11.28 10.39 1,000 0 0.0
26/11/2010
10.66
 363,800 10.57 10.70 10.48 224,400 219,000 0.1
25/11/2010
10.57
 324,000 10.17 10.66 10.26 13,000 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |