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)
12/04/2019
6.26
 804,530 6.30 6.30 6.26 9,430 0 0.1
11/04/2019
6.30
 937,220 6.31 6.34 6.27 0 0 0
10/04/2019
6.31
 935,120 6.30 6.34 6.28 0 0 0
09/04/2019
6.30
 1,492,550 6.33 6.42 6.30 0 0 0
08/04/2019
6.33
 2,036,110 6.28 6.47 6.26 0 0 0
05/04/2019
6.28
 1,824,980 6.28 6.28 6.22 0 0 0
04/04/2019
6.28
 1,322,450 6.28 6.30 6.26 0 1,000 -0.0
03/04/2019
6.28
 1,147,110 6.30 6.30 6.28 0 0 0
02/04/2019
6.30
 2,052,270 6.30 6.33 6.28 10 0 0.0
01/04/2019
6.30
 2,053,640 6.29 6.36 6.29 400 0 0.0
29/03/2019
6.29
 1,771,670 6.29 6.32 6.28 500 12,600 -0.1
28/03/2019
6.29
 1,125,860 6.28 6.30 6.26 0 0 0
27/03/2019
6.28
 1,543,590 6.28 6.33 6.26 0 0 0
26/03/2019
6.28
 1,484,700 6.34 6.39 6.28 0 0 0
25/03/2019
6.34
 2,221,540 6.42 6.42 6.22 20,000 0 0.1
22/03/2019
6.42
 1,919,920 6.43 6.45 6.34 200 770 -0.0
21/03/2019
6.43
 2,551,600 6.47 6.50 6.36 28,000 0 0.2
20/03/2019
6.47
 2,511,700 6.52 6.52 6.39 60,000 0 0.4
19/03/2019
6.52
 2,238,760 6.60 6.62 6.50 1,100 0 0.0
18/03/2019
6.60
 1,715,990 6.63 6.70 6.58 50 0 0.0
15/03/2019
6.63
 3,039,560 6.59 6.74 6.61 500 5,000 -0.0
14/03/2019
6.59
 2,945,410 6.57 6.70 6.59 0 0 0
13/03/2019
6.57
 2,374,650 6.52 6.61 6.52 0 0 0
12/03/2019
6.52
 2,157,900 6.51 6.57 6.49 0 0 0
11/03/2019
6.51
 2,168,760 6.46 6.58 6.46 9,910 0 0.1
08/03/2019
6.46
 3,245,090 6.60 6.60 6.46 40,600 0 0.3
07/03/2019
6.60
 2,909,270 6.70 6.77 6.59 110 0 0.0
06/03/2019
6.70
 2,345,460 6.72 6.76 6.66 5,000 0 0.0
05/03/2019
6.72
 5,780,770 6.64 6.86 6.64 84,000 0 0.7
04/03/2019
6.64
 6,371,450 6.42 6.77 6.42 0 20,000 -0.2
01/03/2019
6.42
 1,266,800 6.39 6.45 6.39 0 17,320 -0.1
28/02/2019
6.39
 2,034,730 6.45 6.54 6.39 0 3,140 -0.0
27/02/2019
6.45
 1,881,520 6.40 6.51 6.37 10,000 0 0.1
26/02/2019
6.40
 1,339,040 6.41 6.43 6.34 0 1,500 -0.0
25/02/2019
6.41
 1,974,840 6.40 6.46 6.40 0 14,000 -0.1
22/02/2019
6.40
 1,594,550 6.39 6.44 6.36 5,000 0 0.0
21/02/2019
6.39
 2,308,720 6.49 6.50 6.39 0 14,420 -0.1
20/02/2019
6.49
 1,570,460 6.48 6.50 6.44 400 300 0.0
19/02/2019
6.48
 1,929,040 6.61 6.65 6.48 0 0 0
18/02/2019
6.61
 1,652,010 6.68 6.70 6.58 300 12,680 -0.1
15/02/2019
6.68
 2,161,950 6.59 6.74 6.62 0 50,000 -0.4
14/02/2019
6.59
 4,024,340 6.51 6.64 6.51 0 108,000 -0.8
13/02/2019
6.51
 1,226,480 6.51 6.52 6.50 300 0 0.0
12/02/2019
6.51
 1,547,170 6.44 6.54 6.43 3,640 20,000 -0.1
11/02/2019
6.44
 1,736,180 6.52 6.52 6.43 300 0 0.0
01/02/2019
6.52
 2,445,730 6.43 6.52 6.31 0 0 0
31/01/2019
6.43
 1,475,660 6.34 6.43 6.28 0 0 0
30/01/2019
6.34
 1,614,410 6.28 6.34 6.22 0 7,300 -0.1
29/01/2019
6.28
 1,018,040 6.28 6.28 6.22 0 0 0
28/01/2019
6.28
 1,045,260 6.30 6.30 6.22 0 0 0
25/01/2019
6.30
 1,817,620 6.34 6.34 6.27 0 0 0
24/01/2019
6.34
 920,670 6.36 6.36 6.33 0 0 0
23/01/2019
6.36
 1,275,860 6.35 6.36 6.31 0 0 0
22/01/2019
6.35
 1,060,580 6.34 6.36 6.30 0 0 0
21/01/2019
6.34
 885,460 6.31 6.34 6.28 670 0 0.0
18/01/2019
6.31
 865,110 6.30 6.31 6.26 0 0 0
17/01/2019
6.30
 1,230,850 6.29 6.30 6.25 7,000 0 0.1
16/01/2019
6.29
 1,156,160 6.27 6.30 6.22 10,000 0 0.1
15/01/2019
6.27
 1,303,180 6.17 6.30 6.17 1,000 10,000 -0.1
14/01/2019
6.17
 1,108,360 6.17 6.22 6.12 0 21,400 -0.2
11/01/2019
6.17
 1,107,520 6.15 6.22 6.15 0 2,700 -0.0
10/01/2019
6.15
 809,330 6.14 6.19 6.13 20,000 0 0.1
09/01/2019
6.14
 1,145,700 6.10 6.17 6.10 800 5,450 -0.0
08/01/2019
6.10
 725,740 6.10 6.15 6.07 3,000 0 0.0
07/01/2019
6.10
 1,034,440 6.06 6.21 6.10 0 0 0
04/01/2019
6.06
 967,490 6.04 6.06 5.92 10,000 0 0.1
03/01/2019
6.04
 2,943,980 6.04 6.04 5.84 0 0 0
02/01/2019
6.04
 2,533,110 6.26 6.34 5.99 0 0 0
28/12/2018
6.26
 1,272,920 6.52 6.52 6.26 70 0 0.0
27/12/2018
6.52
 856,440 6.52 6.60 6.45 0 0 0
26/12/2018
6.52
 1,330,830 6.28 6.52 6.27 5,500 0 0.0
25/12/2018
6.28
 2,386,600 6.56 6.56 6.14 0 0 0
24/12/2018
6.56
 890,990 6.67 6.81 6.56 0 2,300 -0.0
21/12/2018
6.67
 881,060 6.70 6.70 6.64 0 13,000 -0.1
20/12/2018
6.70
 1,412,940 6.66 6.73 6.64 0 0 0
19/12/2018
6.66
 1,376,740 6.76 6.80 6.66 0 0 0
18/12/2018
6.76
 3,041,050 6.86 6.86 6.69 0 0 0
17/12/2018
6.86
 2,627,170 6.93 6.93 6.84 0 0 0
14/12/2018
6.93
 1,410,310 7.06 7.06 6.93 0 0 0
13/12/2018
7.06
 4,063,100 6.97 7.13 6.99 0 117,150 -1.0
12/12/2018
6.97
 2,873,310 6.83 6.97 6.83 0 0 0
11/12/2018
6.83
 1,758,440 6.86 6.92 6.82 10 0 0
10/12/2018
6.86
 1,723,110 6.97 6.97 6.85 0 6,040 -0.0
07/12/2018
6.97
 2,633,810 6.84 7.00 6.86 0 0 0
06/12/2018
6.84
 1,272,500 6.92 6.94 6.82 50 0 0.0
05/12/2018
6.92
 2,624,590 6.84 6.94 6.77 6,040 0 0.0
04/12/2018
6.84
 1,758,810 6.86 6.92 6.83 0 0 0
03/12/2018
6.86
 2,592,360 6.76 6.87 6.80 0 10,680 -0.1
30/11/2018
6.76
 1,649,700 6.69 6.77 6.67 0 0 0
29/11/2018
6.69
 1,260,400 6.75 6.80 6.69 9,000 0 0.1
28/11/2018
6.75
 818,930 6.79 6.82 6.74 0 0 0
27/11/2018
6.79
 720,800 6.81 6.86 6.77 0 17,880 -0.1
26/11/2018
6.81
 601,880 6.81 6.86 6.77 0 0 0
23/11/2018
6.81
 1,272,700 6.89 6.93 6.81 0 0 0
22/11/2018
6.89
 1,543,920 6.74 6.94 6.77 0 0 0
21/11/2018
6.74
 1,029,350 6.80 6.80 6.69 78,000 0 0.6
20/11/2018
6.80
 1,292,650 6.70 6.82 6.68 0 0 0
19/11/2018
6.70
 580,100 6.62 6.76 6.62 0 100,000 -0.8
16/11/2018
6.62
 829,590 6.57 6.69 6.58 0 0 0
15/11/2018
6.57
 699,180 6.64 6.66 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |