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)
25/01/2018
8.63
 9,767,460 8.44 8.83 8.32 20,000 0 0.2
22/01/2018
8.44
 2,738,610 8.52 8.67 8.36 0 7,140 -0.1
19/01/2018
8.52
 5,690,300 8.63 8.79 8.48 51,000 70,100 -0.2
18/01/2018
8.63
 5,849,860 8.48 8.63 8.25 11,700 0 0.1
17/01/2018
8.48
 4,471,750 8.86 8.90 8.40 36,150 10 0.4
16/01/2018
8.86
 7,310,740 8.75 9.10 8.63 52,810 194,880 -1.7
15/01/2018
8.75
 9,505,530 8.25 8.79 8.17 202,810 1,100 2.2
12/01/2018
8.25
 8,172,610 8.56 8.59 8.25 8,000 192,930 -2.0
11/01/2018
8.56
 8,572,970 8.36 8.79 8.40 10,000 62,200 -0.6
10/01/2018
8.36
 13,315,880 7.82 8.36 7.94 6,000 0 0.1
09/01/2018
7.82
 8,246,320 7.32 7.82 7.40 5,500 1,720,200 -17.2
08/01/2018
7.32
 1,987,460 7.31 7.39 7.31 2,000 720,000 -6.8
05/01/2018
7.31
 2,435,470 7.36 7.48 7.31 10 780,000 -7.5
04/01/2018
7.36
 6,558,520 7.16 7.46 7.17 220,000 3,381,510 -30.2
03/01/2018
7.16
 1,809,520 7.15 7.28 7.15 7,100 625,540 -5.8
02/01/2018
7.15
 1,816,960 7.10 7.21 7.08 1,000 161,050 -1.5
29/12/2017
7.10
 2,010,530 7.17 7.18 7.09 0 5,250 -0.0
28/12/2017
7.17
 1,700,940 7.15 7.21 7.13 238,120 0 2.2
27/12/2017
7.15
 1,374,880 7.19 7.26 7.12 268,110 0 2.5
26/12/2017
7.19
 1,502,960 7.14 7.24 7.13 150,000 0 1.4
25/12/2017
7.14
 902,860 7.19 7.27 7.14 0 0 0
22/12/2017
7.19
 1,371,940 7.28 7.28 7.14 0 0 0
21/12/2017
7.28
 1,858,220 7.36 7.37 7.23 20,000 100 0.2
20/12/2017
7.36
 1,228,790 7.36 7.40 7.31 50,000 0 0.5
19/12/2017
7.36
 1,960,050 7.32 7.48 7.32 2,770 0 0.0
18/12/2017
7.32
 2,160,540 7.25 7.44 7.28 0 20,420 -0.2
15/12/2017
7.25
 1,629,410 7.13 7.35 7.09 0 0 0
14/12/2017
7.13
 1,326,680 7.04 7.16 7.01 20,000 0 0.2
13/12/2017
7.04
 1,587,840 7.24 7.24 7.01 0 0 0
12/12/2017
7.24
 3,684,410 7.17 7.32 6.78 199,650 13,500 1.7
11/12/2017
7.17
 3,278,590 7.64 7.67 7.11 21,430 0 0.2
08/12/2017
7.64
 6,470,700 7.94 8.09 7.64 1,050 100,000 -1.0
07/12/2017
7.94
 5,397,020 7.70 8.02 7.79 13,540 48,500 -0.4
06/12/2017
7.70
 3,140,150 7.67 7.82 7.58 0 0 0
05/12/2017
7.67
 4,826,720 7.63 7.98 7.63 0 80,100 -0.8
04/12/2017
7.63
 3,169,970 7.54 7.65 7.52 1,000 100 0.0
01/12/2017
7.54
 1,606,440 7.54 7.61 7.52 239,540 100 2.3
30/11/2017
7.54
 2,561,400 7.48 7.71 7.48 1,000 20,000 -0.2
29/11/2017
7.48
 3,229,740 7.45 7.54 7.40 5,610 990 0.0
28/11/2017
7.45
 3,354,780 7.55 7.60 7.40 6,000 0 0.1
27/11/2017
7.55
 3,379,850 7.55 7.71 7.52 13,000 100 0.1
24/11/2017
7.55
 5,251,650 7.24 7.62 7.17 0 54,000 -0.5
23/11/2017
7.24
 4,317,290 7.11 7.31 7.11 10,000 0 0.1
22/11/2017
7.11
 899,790 7.11 7.18 7.05 6,000 0 0.1
21/11/2017
7.11
 2,089,630 7.09 7.20 7.02 22,300 75,100 -0.5
20/11/2017
7.09
 1,477,300 7.20 7.20 7.08 2,500 15,000 -0.1
17/11/2017
7.20
 1,421,390 7.24 7.29 7.11 4,000 1,470 0.0
16/11/2017
7.24
 2,097,320 7.25 7.36 7.18 56,100 0 0.5
15/11/2017
7.25
 3,514,610 6.93 7.31 6.86 126,520 200 1.2
14/11/2017
6.93
 1,011,580 6.94 6.95 6.90 2,100 0 0.0
13/11/2017
6.94
 1,333,590 6.99 7.03 6.85 303,000 2,300 2.7
10/11/2017
6.99
 1,593,240 6.88 7.01 6.89 0 11,700 -0.1
09/11/2017
6.88
 874,510 7.00 7.05 6.86 100 0 0.0
08/11/2017
7.00
 2,496,800 6.98 7.14 6.98 3,300 0 0.0
07/11/2017
6.98
 1,092,510 7.01 7.05 6.98 13,700 0 0.1
06/11/2017
7.01
 1,331,990 6.96 7.08 6.98 2,800 100 0.0
03/11/2017
6.96
 2,342,370 6.91 7.09 6.91 1,500 0 0.0
02/11/2017
6.91
 4,766,840 6.77 7.17 6.71 165,230 0 1.5
01/11/2017
6.77
 1,896,740 6.71 6.85 6.61 100 0 0.0
31/10/2017
6.71
 4,561,770 6.96 6.96 6.71 66,700 100 0.6
30/10/2017
6.96
 2,498,870 7.25 7.36 6.96 10,000 200 0.1
27/10/2017
7.25
 2,390,090 7.42 7.45 7.20 100 0 0.0
26/10/2017
7.42
 1,509,710 7.75 7.75 7.32 0 0 0
25/10/2017
7.75
 2,025,580 7.70 7.86 7.65 0 245,990 -2.5
24/10/2017
7.70
 1,660,730 7.79 7.82 7.61 0 0 0
23/10/2017
7.79
 2,280,240 7.98 7.98 7.75 395,000 0 4.0
20/10/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
20/10/2017
7.98
 2,789,660 7.78 8.09 7.94 400 0 0.0
19/10/2017
7.78
 2,758,880 7.89 8.00 7.78 27,820 0 0.3
18/10/2017
7.89
 1,477,280 7.92 8.00 7.85 47,100 200 0.5
17/10/2017
7.92
 1,603,170 7.92 8.03 7.92 300 0 0.0
16/10/2017
7.92
 2,460,020 8.10 8.14 7.92 90 40,180 -0.4
13/10/2017
8.10
 2,744,750 8.21 8.25 8.10 290 101,060 -1.1
12/10/2017
8.21
 2,528,650 8.18 8.25 8.18 5,700 0 0.1
11/10/2017
8.18
 4,664,150 8.14 8.32 8.14 4,690 100 0.1
10/10/2017
8.14
 2,655,190 8.00 8.21 8.00 620 0 0.0
09/10/2017
8.00
 1,866,120 7.96 8.14 7.96 17,030 0 0.2
06/10/2017
7.96
 1,262,010 7.92 8.00 7.89 300 0 0.0
05/10/2017
7.92
 1,661,570 8.00 8.10 7.92 505,120 0 5.7
04/10/2017
8.00
 1,533,410 7.78 8.00 7.82 30 0 0.0
03/10/2017
7.78
 3,614,360 7.89 7.89 7.64 1,000 0 0.0
02/10/2017
7.89
 1,750,910 8.07 8.07 7.82 1,020 0 0.0
29/09/2017
8.07
 2,013,600 7.96 8.07 7.92 30,000 0 0.3
28/09/2017
7.96
 3,009,320 8.10 8.21 7.96 30 60,000 -0.7
27/09/2017
8.10
 2,145,710 8.14 8.21 8.07 22,150 20,000 0.0
26/09/2017
8.14
 1,775,110 8.21 8.25 8.14 23,080 80 0.3
25/09/2017
8.21
 1,995,650 8.21 8.32 8.18 20 0 0.0
22/09/2017
8.21
 3,604,290 8.28 8.36 8.21 10 0 0.0
21/09/2017
8.28
 3,632,600 8.43 8.46 8.25 20,400 16,000 0.1
20/09/2017
8.43
 3,093,570 8.32 8.46 8.28 1,041,020 30,000 11.8
19/09/2017
8.32
 4,688,180 8.50 8.54 8.32 30,020 0 0.3
18/09/2017
8.50
 5,634,790 8.43 8.64 8.39 80,050 9,300 0.8
15/09/2017
8.43
 2,707,480 8.36 8.46 8.32 9,500 0 0.1
14/09/2017
8.36
 2,987,550 8.43 8.54 8.36 10,190 0 0.1
13/09/2017
8.43
 6,563,500 8.10 8.46 8.18 0 0 0
12/09/2017
8.10
 1,622,590 8.10 8.21 8.03 0 0 0
11/09/2017
8.10
 3,797,600 8.03 8.28 8.07 100 5,000 -0.1
08/09/2017
8.03
 3,798,630 8.00 8.14 8.00 260 0 0.0
07/09/2017
8.00
 3,296,800 8.07 8.21 8.00 0 0 0
06/09/2017
8.07
 2,521,130 8.21 8.25 8.03 0 500 -0.0
05/09/2017
8.21
 9,996,320 7.71 8.21 7.78 5,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |