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)
16/10/2012
4.14
 3,383,800 3.89 4.14 3.89 0 0 0
15/10/2012
3.89
 1,892,800 3.95 4.02 3.83 0 0 0
12/10/2012
4.02
 1,991,700 4.14 4.21 4.02 0 0 0
11/10/2012
4.14
 4,827,300 4.08 4.27 4.02 0 0 0
10/10/2012
4.08
 2,038,700 3.89 4.08 3.76 0 0 0
09/10/2012
3.95
 2,985,000 3.83 4.02 3.76 0 0 0
08/10/2012
3.76
 2,326,900 3.57 3.76 3.51 0 0 0
05/10/2012
3.57
 1,127,300 3.44 3.57 3.44 0 0 0
04/10/2012
3.44
 829,900 3.57 3.57 3.44 0 0 0
03/10/2012
3.57
 1,347,300 3.51 3.70 3.51 0 0 0
02/10/2012
3.51
 1,387,300 3.63 3.76 3.44 0 0 0
01/10/2012
3.63
 1,799,600 3.89 3.89 3.63 0 0 0
28/09/2012
3.95
 1,058,900 3.89 3.95 3.83 0 0 0
27/09/2012
3.95
 848,000 4.02 4.08 3.89 0 0 0
26/09/2012
4.02
 1,041,300 4.02 4.14 4.02 0 0 0
25/09/2012
3.95
 1,345,800 3.95 4.08 3.89 0 0 0
24/09/2012
4.02
 943,800 4.21 4.21 3.95 0 0 0
21/09/2012
4.27
 1,623,000 4.08 4.27 4.08 0 0 0
20/09/2012
4.02
 1,332,600 4.08 4.08 3.95 0 0 0
19/09/2012
4.14
 1,901,300 3.95 4.21 3.95 0 0 0
18/09/2012
4.14
 1,588,600 4.40 4.40 4.14 0 0 0
17/09/2012
4.34
 1,263,900 4.53 4.53 4.34 0 0 0
14/09/2012
4.53
 2,063,200 4.46 4.59 4.46 0 0 0
13/09/2012
4.40
 1,798,400 4.34 4.40 4.08 0 0 0
12/09/2012
4.34
 1,189,000 4.34 4.53 4.27 0 0 0
11/09/2012
4.27
 1,044,400 4.27 4.40 4.21 0 0 0
10/09/2012
4.34
 2,373,800 4.65 4.65 4.34 0 0 0
07/09/2012
4.65
 1,772,200 4.53 4.65 4.53 0 0 0
06/09/2012
4.53
 1,795,200 4.59 4.65 4.46 0 0 0
05/09/2012
4.65
 2,195,800 4.91 4.91 4.59 0 0 0
04/09/2012
4.85
 1,431,000 4.91 5.04 4.85 0 0 0
31/08/2012
4.91
 1,381,100 4.91 5.04 4.78 0 0 0
30/08/2012
4.91
 4,069,400 4.72 4.97 4.65 0 0 0
29/08/2012
4.65
 1,794,100 4.46 4.65 4.46 0 0 0
28/08/2012
4.40
 2,427,200 4.27 4.53 4.27 0 0 0
27/08/2012
4.53
 1,291,600 4.91 4.91 4.53 0 0 0
24/08/2012
4.85
 4,845,400 4.53 5.16 4.53 0 0 0
23/08/2012
4.85
 1,227,200 4.97 5.10 4.85 0 0 0
22/08/2012
5.16
 3,150,700 5.23 5.48 5.16 0 0 0
21/08/2012
5.55
 3,237,300 5.87 5.99 5.55 0 0 0
20/08/2012
5.93
 1,756,600 5.99 6.06 5.93 0 0 0
17/08/2012
5.87
 1,493,100 5.87 5.93 5.74 0 0 0
16/08/2012
5.87
 1,344,000 5.93 6.06 5.80 0 0 0
15/08/2012
5.93
 1,879,100 5.99 6.06 5.87 0 0 0
14/08/2012
5.99
 2,352,000 6.06 6.19 5.99 0 0 0
13/08/2012
5.99
 1,977,400 6.25 6.25 5.99 0 0 0
10/08/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/08/2012
6.19
 2,708,000 6.38 6.44 6.06 0 0 0
09/08/2012
6.03
 2,727,300 6.03 6.14 5.97 0 0 0
08/08/2012
6.03
 2,265,900 5.80 6.09 5.80 0 0 0
07/08/2012
5.85
 2,248,500 6.03 6.09 5.85 0 0 0
06/08/2012
6.03
 3,206,500 5.80 6.09 5.74 0 0 0
03/08/2012
5.74
 2,116,800 5.56 5.80 5.45 0 0 0
02/08/2012
5.62
 1,652,200 5.68 5.74 5.56 0 0 0
01/08/2012
5.68
 2,358,400 5.74 5.80 5.45 0 0 0
31/07/2012
5.74
 2,106,100 6.03 6.03 5.74 0 0 0
30/07/2012
6.03
 1,746,900 6.09 6.09 5.85 0 0 0
27/07/2012
6.03
 2,211,400 6.26 6.32 5.91 0 0 0
26/07/2012
6.20
 2,347,200 6.03 6.26 5.91 0 0 0
25/07/2012
5.91
 1,980,100 6.03 6.03 5.74 0 0 0
24/07/2012
5.91
 3,218,200 6.26 6.32 5.91 0 0 0
23/07/2012
6.38
 2,838,700 6.38 6.49 6.26 0 0 0
20/07/2012
6.43
 4,936,700 6.61 6.72 6.38 0 0 0
19/07/2012
6.32
 3,187,500 5.91 6.32 5.85 0 0 0
18/07/2012
5.85
 2,324,100 6.03 6.14 5.74 0 0 0
17/07/2012
5.91
 2,287,400 5.51 5.91 5.51 0 0 0
16/07/2012
5.56
 2,471,000 5.80 5.91 5.51 0 0 0
13/07/2012
5.85
 3,095,300 5.56 5.85 5.45 0 0 0
12/07/2012
5.56
 2,298,900 5.27 5.62 5.22 0 0 0
11/07/2012
5.33
 1,422,600 5.10 5.33 4.99 0 0 0
10/07/2012
5.04
 1,428,800 5.10 5.27 4.99 0 0 0
09/07/2012
5.22
 1,374,800 5.51 5.56 5.22 0 0 0
06/07/2012
5.51
 3,207,100 5.45 5.56 5.27 0 0 0
05/07/2012
5.22
 1,602,000 4.87 5.22 4.81 0 0 0
04/07/2012
4.93
 1,359,300 5.27 5.33 4.87 0 0 0
03/07/2012
5.27
 2,832,500 5.33 5.51 5.16 0 0 0
02/07/2012
5.51
 1,609,600 5.97 5.97 5.51 0 0 0
29/06/2012
5.91
 1,320,000 6.09 6.09 5.85 0 0 0
28/06/2012
6.09
 1,095,700 6.09 6.14 5.80 0 0 0
27/06/2012
6.03
 2,710,200 6.32 6.38 5.91 0 0 0
26/06/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
26/06/2012
5.97
 2,176,300 5.97 5.97 5.68 0 0 0
25/06/2012
5.62
 3,912,400 5.97 5.97 5.57 0 0 0
22/06/2012
5.97
 2,433,400 6.20 6.20 5.93 0 0 0
21/06/2012
6.20
 1,861,900 6.33 6.42 6.15 0 0 0
20/06/2012
6.38
 1,939,600 6.60 6.64 6.33 0 0 0
19/06/2012
6.55
 3,001,200 6.91 6.91 6.55 0 0 0
18/06/2012
6.69
 2,803,000 6.78 6.91 6.69 0 0 0
15/06/2012
6.69
 1,752,900 6.64 6.78 6.60 0 0 0
14/06/2012
6.55
 2,018,600 6.55 6.64 6.51 0 0 0
13/06/2012
6.55
 1,518,300 6.69 6.69 6.55 0 0 0
12/06/2012
6.60
 3,154,500 6.55 6.82 6.51 0 0 0
11/06/2012
6.60
 2,491,900 6.47 6.82 6.47 0 0 0
08/06/2012
6.51
 4,354,000 6.73 6.82 6.42 0 0 0
07/06/2012
6.60
 3,003,900 6.64 6.96 6.60 0 0 0
06/06/2012
6.51
 2,677,200 6.47 6.64 6.33 0 0 0
05/06/2012
6.38
 2,902,500 6.33 6.55 6.15 0 0 0
04/06/2012
6.15
 2,448,800 6.42 6.42 6.06 0 0 0
01/06/2012
6.42
 2,525,100 6.38 6.60 6.29 0 0 0
31/05/2012
6.38
 2,320,500 6.69 6.69 6.33 0 0 0
30/05/2012
6.64
 2,938,900 6.51 6.82 6.51 0 0 0
29/05/2012
6.51
 3,171,100 6.38 6.69 6.29 0 0 0

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