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)
06/09/2019
5.70
 3,010,470 5.74 5.74 5.67 5,000 0 0.0
05/09/2019
5.74
 2,454,070 5.74 5.77 5.72 0 0 0
04/09/2019
5.74
 3,334,840 5.80 5.81 5.74 0 0 0
03/09/2019
5.80
 3,803,820 5.79 5.82 5.71 0 56,540 -0.4
30/08/2019
5.79
 2,963,360 5.68 5.79 5.64 0 0 0
29/08/2019
5.68
 2,882,650 5.68 5.68 5.62 0 0 0
28/08/2019
5.68
 2,445,780 5.68 5.68 5.64 0 0 0
27/08/2019
5.68
 1,349,990 5.68 5.68 5.64 0 1,500 -0.0
26/08/2019
5.68
 2,585,410 5.69 5.69 5.62 0 0 0
23/08/2019
5.69
 2,485,570 5.69 5.70 5.64 30 34,780 -0.2
22/08/2019
5.69
 2,207,210 5.71 5.71 5.64 0 60,000 -0.4
21/08/2019
5.71
 2,697,760 5.73 5.73 5.68 0 0 0
20/08/2019
5.73
 3,004,400 5.73 5.73 5.65 5,000 1,000 0.0
19/08/2019
5.73
 2,864,880 5.74 5.74 5.66 8,000 0 0.1
16/08/2019
5.74
 2,699,650 5.79 5.79 5.66 5,000 0 0.0
15/08/2019
5.79
 3,547,560 5.83 5.83 5.66 20,000 0 0.1
14/08/2019
5.83
 2,132,190 5.90 5.90 5.80 0 0 0
13/08/2019
5.90
 2,765,500 5.93 5.95 5.78 0 0 0
12/08/2019
5.93
 3,327,060 5.92 5.97 5.83 0 0 0
09/08/2019
5.92
 2,800,200 5.66 5.92 5.65 0 0 0
08/08/2019
5.66
 1,919,540 5.79 5.79 5.66 0 0 0
07/08/2019
5.79
 1,809,490 5.74 5.81 5.70 0 41,300 -0.3
06/08/2019
5.74
 2,025,310 5.83 5.83 5.68 0 7,000 -0.0
05/08/2019
5.83
 3,068,670 5.94 5.94 5.75 30,000 5,000 0.2
02/08/2019
5.94
 2,396,530 6.00 6.00 5.88 0 0 0
01/08/2019
6.00
 2,919,130 6.00 6.00 5.90 0 0 0
31/07/2019
6.00
 1,836,430 6.05 6.05 5.98 0 0 0
30/07/2019
6.05
 2,447,010 6.10 6.10 6.01 10,000 0 0.1
29/07/2019
6.10
 1,953,560 6.13 6.15 6.06 0 0 0
26/07/2019
6.13
 2,874,070 6.05 6.16 6.03 0 850 -0.0
25/07/2019
6.05
 2,260,820 6.06 6.06 6.01 0 0 0
24/07/2019
6.06
 2,360,410 6.08 6.08 6.03 0 0 0
23/07/2019
6.08
 2,213,650 6.09 6.09 6.04 0 0 0
22/07/2019
6.09
 2,961,920 6.09 6.09 6.04 0 12,200 -0.1
19/07/2019
6.09
 2,670,430 6.11 6.11 6.05 10,000 8,100 0.0
18/07/2019
6.11
 1,803,830 6.11 6.11 6.07 0 0 0
17/07/2019
6.11
 1,351,830 6.11 6.11 6.07 3,600 0 0.0
16/07/2019
6.11
 1,917,520 6.12 6.12 6.08 0 0 0
15/07/2019
6.12
 1,639,220 6.12 6.13 6.08 0 64,000 -0.5
12/07/2019
6.12
 2,189,980 6.14 6.14 6.09 0 13,050 -0.1
11/07/2019
6.14
 1,739,700 6.15 6.15 6.10 0 0 0
10/07/2019
6.15
 1,638,920 6.15 6.16 6.10 0 13,270 -0.1
09/07/2019
6.15
 1,678,870 6.16 6.16 6.10 0 26,430 -0.2
08/07/2019
6.16
 1,139,660 6.19 6.19 6.12 0 26,320 -0.2
05/07/2019
6.19
 1,398,360 6.21 6.22 6.14 1,400 13,270 -0.1
04/07/2019
6.21
 1,386,860 6.17 6.21 6.13 0 0 0
03/07/2019
6.17
 1,147,060 6.18 6.26 6.13 0 0 0
02/07/2019
6.18
 1,318,420 6.24 6.24 6.17 0 0 0
01/07/2019
6.24
 936,850 6.25 6.28 6.19 0 16,050 -0.1
28/06/2019
6.25
 703,980 6.16 6.25 6.12 0 0 0
27/06/2019
6.16
 1,419,470 6.22 6.22 6.13 0 0 0
26/06/2019
6.22
 1,170,140 6.25 6.25 6.18 0 0 0
25/06/2019
6.25
 1,329,190 6.26 6.26 6.18 0 13,050 -0.1
24/06/2019
6.26
 1,343,580 6.28 6.29 6.22 5,000 70 0.0
21/06/2019
6.28
 1,531,570 6.28 6.31 6.24 0 0 0
20/06/2019
6.28
 1,900,450 6.26 6.28 6.22 0 8,470 -0.1
19/06/2019
6.26
 1,310,860 6.30 6.30 6.22 0 0 0
18/06/2019
6.30
 990,890 6.34 6.36 6.26 0 0 0
17/06/2019
6.34
 1,458,350 6.39 6.39 6.32 0 112,030 -0.8
14/06/2019
6.39
 1,403,590 6.40 6.43 6.34 0 65,810 -0.5
13/06/2019
6.40
 1,055,930 6.41 6.41 6.37 0 0 0
12/06/2019
6.41
 1,093,610 6.42 6.43 6.34 0 60,340 -0.4
11/06/2019
6.42
 1,203,880 6.43 6.43 6.38 0 0 0
10/06/2019
6.43
 2,917,220 6.43 6.43 6.36 0 25,000 -0.2
07/06/2019
6.43
 3,535,400 6.43 6.43 6.26 0 13,420 -0.1
06/06/2019
6.43
 2,324,100 6.08 6.43 6.04 0 0 0
05/06/2019
6.08
 1,572,010 6.07 6.08 6.04 0 0 0
04/06/2019
6.07
 1,573,840 6.08 6.08 6.04 0 0 0
03/06/2019
6.08
 2,291,320 6.09 6.09 6.04 0 0 0
31/05/2019
6.09
 1,718,360 6.09 6.10 6.03 0 0 0
30/05/2019
6.09
 1,769,740 6.08 6.09 6.04 0 0 0
29/05/2019
6.08
 1,143,440 6.09 6.10 6.04 0 0 0
28/05/2019
6.09
 1,163,570 6.09 6.10 6.04 0 0 0
27/05/2019
6.09
 877,560 6.10 6.12 6.07 0 0 0
24/05/2019
6.10
 2,124,500 6.11 6.12 6.08 0 0 0
23/05/2019
6.11
 1,120,710 6.15 6.15 6.09 0 0 0
22/05/2019
6.15
 1,512,710 6.16 6.19 6.14 0 0 0
21/05/2019
6.16
 2,436,640 6.21 6.21 6.15 0 0 0
20/05/2019
6.21
 2,469,520 6.21 6.21 6.16 0 0 0
17/05/2019
6.21
 1,702,970 6.24 6.25 6.17 6,500 1,200 0.0
16/05/2019
6.24
 2,837,530 6.22 6.28 6.22 0 0 0
15/05/2019
6.22
 3,405,190 6.13 6.26 6.12 0 0 0
14/05/2019
6.13
 2,259,260 6.13 6.14 6.08 0 0 0
13/05/2019
6.13
 2,872,800 6.09 6.14 6.04 0 0 0
10/05/2019
6.09
 875,470 6.08 6.10 6.03 0 0 0
09/05/2019
6.08
 1,593,780 6.09 6.10 6.00 0 0 0
08/05/2019
6.09
 1,472,030 6.09 6.09 5.97 0 0 0
07/05/2019
6.09
 2,798,660 6.09 6.11 5.96 0 0 0
06/05/2019
6.09
 913,740 6.17 6.17 6.05 0 0 0
03/05/2019
6.17
 1,457,650 6.17 6.22 6.15 0 0 0
02/05/2019
6.17
 867,560 6.19 6.22 6.16 0 0 0
26/04/2019
6.19
 763,910 6.18 6.22 6.18 0 0 0
25/04/2019
6.18
 1,235,100 6.26 6.27 6.18 0 0 0
24/04/2019
6.26
 1,046,490 6.24 6.28 6.22 0 500 -0.0
23/04/2019
6.24
 2,729,850 6.18 6.25 6.20 0 16,580 -0.1
22/04/2019
6.18
 1,454,460 6.20 6.22 6.18 29,000 0 0.2
19/04/2019
6.20
 1,489,650 6.18 6.23 6.18 0 10,000 -0.1
18/04/2019
6.18
 1,248,280 6.18 6.22 6.17 20,000 0 0.1
17/04/2019
6.18
 1,094,330 6.26 6.27 6.18 0 0 0
16/04/2019
6.26
 1,861,090 6.26 6.26 6.13 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |