CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.18
0.06
(1.17%)
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
(2024-10-16) 		-0.10 -1.89% 26,168,700 226,641 1.3
5.18
5.53
5.18
2 tháng
(2024-09-16) 		-0.10 -1.89% 48,961,300 334,441 1.9
5.18
5.58
5.18
3 tháng
(2024-08-19) 		-0.59 -10.23% 78,447,600 243,041 1.3
5.18
6.10
5.18
6 tháng
(2024-05-20) 		-1.79 -25.68% 169,972,500 159,681 0.4
5.18
7.37
5.18
12 tháng
(2023-11-21) 		-1.94 -27.25% 502,379,900 152,974 0.1
5.18
8
5.18
24 tháng
(2022-11-28) 		-0.51 -8.96% 1,856,248,200 -2,312,814 -13.0
5.18
9.53
5.18
36 tháng
(2021-12-01) 		-13.99 -72.97% 3,413,502,400 -97,419 -17.2
3.86
24.26
5.18
60 tháng
(2019-12-12) 		-0.28 -5.15% 6,138,736,430 -4,932,019 -70.7
3.32
24.26
5.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
4.62
 3,036,400 4.69 4.69 4.36 49,890 2,600 0.2
31/01/2020
4.69
 1,872,850 4.82 4.86 4.69 10 7,360 -0.0
30/01/2020
4.82
 1,295,990 4.91 4.98 4.81 0 50 -0.0
22/01/2020
4.91
 617,390 4.83 4.94 4.86 10 0 0.0
21/01/2020
4.83
 967,710 4.81 4.87 4.80 100 5,690 -0.0
20/01/2020
4.81
 558,280 4.85 4.92 4.81 80 700 -0.0
17/01/2020
4.85
 581,300 4.91 4.91 4.85 100 49,880 -0.3
16/01/2020
4.91
 829,550 4.92 4.97 4.91 35,100 71,010 -0.2
15/01/2020
4.92
 1,119,450 4.91 4.99 4.91 3,790 0 0.0
14/01/2020
4.91
 1,210,130 4.94 4.99 4.86 3,060 9,060 -0.0
13/01/2020
4.94
 1,962,210 5.10 5.10 4.94 0 66,690 -0.4
10/01/2020
5.10
 1,028,790 5.16 5.19 5.10 20 77,480 -0.4
09/01/2020
5.16
 1,208,370 5.07 5.21 5.11 87,210 0 0.5
08/01/2020
5.07
 3,773,750 5.32 5.32 5.04 0 69,870 -0.4
07/01/2020
5.32
 969,680 5.37 5.39 5.32 200 0 0.0
06/01/2020
5.37
 1,798,380 5.49 5.53 5.37 360,130 44,480 1.9
03/01/2020
5.49
 1,207,120 5.48 5.55 5.46 18,940 20,870 -0.0
02/01/2020
5.48
 1,213,180 5.45 5.55 5.42 168,250 0 1.0
31/12/2019
5.45
 1,450,570 5.52 5.53 5.44 66,190 60 0.4
30/12/2019
5.52
 2,380,550 5.48 5.58 5.51 179,220 19,100 1.0
27/12/2019
5.48
 1,836,030 5.57 5.62 5.48 29,390 0 0.2
26/12/2019
5.57
 1,726,780 5.63 5.71 5.56 75,120 200 0.5
25/12/2019
5.63
 3,652,710 5.49 5.81 5.63 201,000 0 1.2
24/12/2019
5.49
 3,347,590 5.14 5.49 5.17 2,000 9,280 -0.0
23/12/2019
5.14
 935,490 5.12 5.17 5.09 150,000 0 0.8
20/12/2019
5.12
 2,257,240 5.13 5.15 5.01 0 15,240 -0.1
19/12/2019
5.13
 797,930 5.09 5.26 5.09 0 4,540 -0.0
18/12/2019
5.09
 1,108,300 5.32 5.35 5.09 200 54,080 -0.3
17/12/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
17/12/2019
5.32
 2,611,060 5.31 5.48 5.31 0 0 0
16/12/2019
5.32
 2,772,370 5.38 5.40 5.29 0 18,020 -0.1
13/12/2019
5.38
 1,946,810 5.46 5.51 5.38 0 18,450 -0.1
12/12/2019
5.46
 3,892,490 5.26 5.52 5.26 56,140 0 0.4
11/12/2019
5.26
 1,184,380 5.30 5.33 5.23 16,780 150,600 -0.8
10/12/2019
5.30
 1,989,990 5.38 5.38 5.27 70,050 21,170 0.3
09/12/2019
5.38
 2,305,810 5.43 5.47 5.37 200,060 5,200 1.2
06/12/2019
5.43
 1,460,460 5.44 5.49 5.34 220,000 3,150 1.4
05/12/2019
5.44
 4,575,130 5.23 5.55 5.33 0 25,300 -0.2
04/12/2019
5.23
 3,712,670 4.90 5.23 4.89 58,660 29,000 0.2
03/12/2019
4.90
 1,437,890 4.82 4.93 4.82 20,020 5,810 0.1
02/12/2019
4.82
 944,550 4.89 4.95 4.82 10,000 0 0.1
29/11/2019
4.89
 872,270 4.83 4.96 4.84 900 0 0.0
28/11/2019
4.83
 1,157,850 4.96 4.97 4.80 19,100 6,370 0.1
27/11/2019
4.96
 1,626,430 4.96 5.02 4.93 175,900 0 1.0
26/11/2019
4.96
 1,404,290 4.97 5.01 4.95 2,000 0 0.0
25/11/2019
4.97
 1,541,020 4.94 5.05 4.96 0 20,170 -0.1
22/11/2019
4.94
 2,685,540 4.72 5.00 4.72 6,000 23,600 -0.1
21/11/2019
4.72
 875,270 4.83 4.83 4.72 0 0 0
20/11/2019
4.83
 1,567,930 4.89 4.90 4.79 10 18,450 -0.1
19/11/2019
4.89
 1,514,470 4.80 5.00 4.78 25,750 0 0.1
18/11/2019
4.80
 1,953,340 4.72 4.88 4.67 3,280 0 0.0
15/11/2019
4.72
 3,837,060 5.06 5.08 4.72 0 0 0
14/11/2019
5.06
 3,830,800 5.15 5.15 5.06 0 2,500 -0.0
13/11/2019
5.15
 4,260,700 5.16 5.16 5.11 0 0 0
12/11/2019
5.16
 3,596,470 5.17 5.17 5.12 0 0 0
11/11/2019
5.17
 4,923,720 5.17 5.18 5.11 0 12,690 -0.1
08/11/2019
5.17
 3,582,840 5.18 5.20 5.11 0 3,880 -0.0
07/11/2019
5.18
 4,338,490 5.23 5.23 5.14 0 0 0
06/11/2019
5.23
 4,414,390 5.23 5.23 5.14 0 0 0
05/11/2019
5.23
 5,310,640 5.25 5.25 5.14 0 8,000 -0.0
04/11/2019
5.25
 4,977,600 5.32 5.32 5.16 0 0 0
01/11/2019
5.32
 2,513,830 5.35 5.36 5.29 0 0 0
31/10/2019
5.35
 4,873,080 5.32 5.41 5.32 49,830 0 0.3
30/10/2019
5.32
 5,711,370 5.26 5.36 5.23 5,000 0 0.0
29/10/2019
5.26
 4,149,620 5.29 5.29 5.22 0 0 0
28/10/2019
5.29
 3,154,420 5.32 5.32 5.22 2,000 0 0.0
25/10/2019
5.32
 3,841,840 5.33 5.34 5.26 1,000 0 0.0
24/10/2019
5.33
 2,925,100 5.36 5.36 5.30 0 0 0
23/10/2019
5.36
 876,080 5.37 5.37 5.33 0 0 0
22/10/2019
5.37
 2,968,420 5.37 5.37 5.30 7,700 0 0.0
21/10/2019
5.37
 3,176,740 5.38 5.38 5.32 36,000 0 0.2
18/10/2019
5.38
 2,521,630 5.38 5.38 5.33 0 62,060 -0.4
17/10/2019
5.38
 2,565,100 5.39 5.39 5.32 0 0 0
16/10/2019
5.39
 1,623,880 5.39 5.40 5.37 1,000 0 0.0
15/10/2019
5.39
 2,066,420 5.40 5.42 5.38 0 0 0
14/10/2019
5.40
 2,437,780 5.40 5.44 5.38 3,000 9,880 -0.0
11/10/2019
5.40
 1,421,640 5.40 5.40 5.38 0 0 0
10/10/2019
5.40
 1,126,240 5.38 5.44 5.37 0 120 -0.0
09/10/2019
5.38
 3,644,640 5.49 5.49 5.38 0 0 0
08/10/2019
5.49
 2,668,610 5.48 5.50 5.38 9,300 0 0.1
07/10/2019
5.48
 3,296,990 5.53 5.57 5.46 3,880 0 0.0
04/10/2019
5.53
 2,691,340 5.58 5.61 5.53 0 35,100 -0.2
03/10/2019
5.58
 2,273,430 5.58 5.58 5.54 0 0 0
02/10/2019
5.58
 2,198,630 5.60 5.63 5.56 0 0 0
01/10/2019
5.60
 2,186,800 5.58 5.63 5.58 0 0 0
30/09/2019
5.58
 3,831,770 5.53 5.60 5.53 0 0 0
27/09/2019
5.53
 3,254,500 5.55 5.58 5.52 0 0 0
26/09/2019
5.55
 2,588,440 5.57 5.60 5.55 150 0 0.0
25/09/2019
5.57
 2,903,480 5.57 5.62 5.56 0 0 0
24/09/2019
5.57
 2,539,900 5.64 5.66 5.57 0 0 0
23/09/2019
5.64
 4,252,730 5.73 5.75 5.64 3,000 0 0.0
20/09/2019
5.73
 2,600,240 5.75 5.76 5.69 10,000 0 0.1
19/09/2019
5.75
 4,510,690 5.74 5.84 5.74 0 27,430 -0.2
18/09/2019
5.74
 5,091,710 5.62 6.00 5.62 0 10,000 -0.1
17/09/2019
5.62
 3,908,830 5.56 5.63 5.56 0 0 0
16/09/2019
5.56
 3,268,770 5.60 5.61 5.53 0 0 0
13/09/2019
5.60
 3,968,960 5.62 5.62 5.55 0 0 0
12/09/2019
5.62
 2,513,000 5.62 5.63 5.56 5,000 0 0.0
11/09/2019
5.62
 1,808,940 5.64 5.64 5.58 0 0 0
10/09/2019
5.64
 2,925,270 5.67 5.69 5.61 0 0 0
09/09/2019
5.67
 3,325,590 5.70 5.71 5.63 0 24,610 -0.2

Chính sách bảo mật | Điều khoản sử dụng |