CTCP Địa ốc Sài Gòn Thương Tín (scr)

6.90
0.02
(0.29%)
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
(2024-04-19) 		0.53 8.32% 25,641,300 144,100 1.0
6.37
6.90
6.90
2 tháng
(2024-03-19) 		-0.65 -8.61% 122,960,800 -1,759,600 -13.8
6.37
8
6.90
3 tháng
(2024-02-19) 		-0.52 -7.01% 197,659,600 -1,052,900 -8.1
6.37
8
6.90
6 tháng
(2023-11-20) 		-0.22 -3.09% 334,349,300 -33,207 -0.5
6.37
8
6.90
12 tháng
(2023-05-24) 		-0.94 -11.99% 995,011,200 87,693 -0.6
5.80
9.53
6.90
24 tháng
(2022-05-30) 		-5.79 -45.61% 2,176,878,600 -779,900 -14.1
3.86
12.69
6.90
36 tháng
(2021-06-03) 		-1.59 -18.73% 4,740,648,200 -2,051,400 -48.3
3.86
24.26
6.90
60 tháng
(2019-06-14) 		0.51 8.03% 6,291,780,870 -5,128,480 -71.8
3.32
24.26
6.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
7.10
-0.05
 2,168,800 7.15 7.24 7.10 66,100 0 0.5
#102 14/12/2023
7.15
-0.05
 2,135,800 7.20 7.33 7.15 4,000 1,800 0.0
#103 13/12/2023
7.20
-0.21
 2,189,900 7.41 7.50 7.20 0 0 0
#104 12/12/2023
7.41
0.13
 3,002,300 7.28 7.50 7.30 0 10,900 -0.1
#105 11/12/2023
7.28
-0.06
 2,061,700 7.34 7.40 7.12 3,000 0 0.0
#106 08/12/2023
7.34
-0.16
 2,694,000 7.50 7.57 7.30 6,600 0 0.0
#107 07/12/2023
7.50
0.08
 6,156,100 7.42 7.66 7.30 9,000 79,300 -0.5
#108 06/12/2023
7.42
0.23
 4,179,100 7.19 7.47 7.18 7,000 6,500 0.0
#109 05/12/2023
7.19
0.02
 2,789,700 7.17 7.28 7.18 0 7,900 -0.1
#110 04/12/2023
7.17
0.21
 4,274,300 6.96 7.19 7.03 72,100 0 0.5
#111 01/12/2023
6.96
0.04
 1,201,100 6.92 7 6.88 11,800 6,100 0.0
#112 30/11/2023
6.92
0.04
 2,120,900 6.88 7.14 6.88 300 0 0.0
#113 29/11/2023
6.88
0.01
 1,180,200 6.87 7 6.87 0 0 0
#114 28/11/2023
6.87
0.02
 1,733,600 6.85 6.90 6.71 23,700 2,500 0.1
#115 27/11/2023
6.85
-0.10
 952,200 6.95 7.06 6.85 12,100 6,400 0.0
#116 24/11/2023
6.95
-0.05
 2,741,400 7 7.06 6.70 13,400 40,900 -0.2
#117 23/11/2023
7
-0.23
 4,028,400 7.23 7.35 7 2,000 70,200 -0.5
#118 22/11/2023
7.23
0.11
 3,173,800 7.12 7.27 7.08 0 3,400 -0.0
#119 21/11/2023
7.12
0
 1,969,400 7.12 7.19 7.07 3,000 100,500 -0.7
#120 20/11/2023
7.12
0.02
 1,941,900 7.10 7.14 6.95 24,000 50,500 -0.2
#121 17/11/2023
7.10
0.05
 6,469,300 7.05 7.30 7.03 0 117,200 -0.8
#122 16/11/2023
7.05
0.13
 2,011,300 6.92 7.05 6.89 0 0 0
#123 15/11/2023
6.92
0.02
 2,870,700 6.90 7.10 6.90 50,400 75,300 -0.2
#124 14/11/2023
6.90
0
 2,137,100 6.90 7.03 6.88 0 73,300 -0.5
#125 13/11/2023
6.90
-0.01
 2,282,600 6.91 7.04 6.79 5,100 73,600 -0.5
#126 10/11/2023
6.91
-0.09
 2,958,300 7 7.17 6.87 45,600 30,200 0.1
#127 09/11/2023
7
0.19
 4,242,200 6.81 7.20 6.84 61,600 87,800 -0.2
#128 08/11/2023
6.81
0.44
 3,781,800 6.37 6.81 6.31 143,100 28,000 0.8
#129 07/11/2023
6.37
-0.10
 1,244,800 6.47 6.51 6.37 34,600 16,100 0.1
#130 06/11/2023
6.47
0.08
 1,887,800 6.39 6.51 6.37 42,100 24,400 0.1
#131 03/11/2023
6.39
-0.03
 1,550,700 6.42 6.50 6.30 37,300 50,700 -0.1
#132 02/11/2023
6.42
0.42
 2,948,500 6 6.42 6.08 59,100 7,700 0.3
#133 01/11/2023
6
0.20
 1,138,200 5.80 6 5.77 100,400 0 0.6
#134 31/10/2023
5.80
-0.07
 2,338,200 5.87 6.05 5.70 130,900 0 0.8
#135 30/10/2023
5.87
-0.43
 999,200 6.30 6.34 5.87 11,200 0 0.1
#136 27/10/2023
6.30
0.07
 1,797,300 6.23 6.39 5.97 35,300 25,900 0.1
#137 26/10/2023
6.23
-0.46
 5,484,800 6.69 6.69 6.23 5,000 3,700 0.0
#138 25/10/2023
6.69
-0.03
 2,487,500 6.72 6.85 6.66 0 67,600 -0.5
#139 24/10/2023
6.72
0.14
 1,278,500 6.58 6.75 6.56 23,600 32,100 -0.1
#140 23/10/2023
6.58
0.02
 1,194,900 6.56 6.70 6.57 0 0 0
#141 20/10/2023
6.56
0.15
 1,965,200 6.41 6.66 6.35 34,500 9,000 0.2
#142 19/10/2023
6.41
-0.19
 1,757,200 6.60 6.70 6.41 11,100 5,000 0.0
#143 18/10/2023
6.60
-0.30
 2,964,700 6.90 6.95 6.42 23,500 16,000 0.0
#144 17/10/2023
6.90
-0.17
 1,445,800 7.07 7.12 6.90 20,100 0 0.1
#145 16/10/2023
7.07
-0.10
 1,430,500 7.17 7.23 7.06 3,000 0 0.0
#146 13/10/2023
7.17
-0.02
 2,206,400 7.19 7.24 7.03 19,900 0 0.1
#147 12/10/2023
7.19
0.06
 2,027,400 7.13 7.30 7.14 0 9,900 -0.1
#148 11/10/2023
7.13
0.02
 1,504,100 7.11 7.15 7.03 0 28,700 -0.2
#149 10/10/2023
7.11
0.13
 2,117,000 6.98 7.15 7.05 0 15,400 -0.1
#150 09/10/2023
6.98
0.15
 1,587,300 6.83 6.99 6.82 52,200 69,900 -0.1
#151 06/10/2023
6.83
0.03
 1,781,500 6.80 6.95 6.75 44,500 1,000 0.3
#152 05/10/2023
6.80
-0.19
 2,041,200 6.99 7.08 6.80 6,300 3,900 0.0
#153 04/10/2023
6.99
0.03
 2,785,700 6.96 7.10 6.80 62,800 10,400 0.4
#154 03/10/2023
6.96
-0.52
 3,849,600 7.48 7.48 6.96 25,100 14,200 0.1
#155 02/10/2023
7.48
0.08
 1,667,300 7.40 7.52 7.40 15,900 0 0.1
#156 29/09/2023
7.40
0.03
 1,672,700 7.37 7.51 7.38 0 95,400 -0.7
#157 28/09/2023
7.37
-0.14
 1,726,800 7.51 7.52 7.30 2,300 0 0.0
#158 27/09/2023
7.51
0.11
 2,676,700 7.40 7.51 7.25 14,300 0 0.1
#159 26/09/2023
7.40
-0.05
 3,392,500 7.45 7.60 7.39 96,400 2,900 0.7
#160 25/09/2023
7.45
-0.55
 4,114,400 8 8.07 7.44 14,000 7,900 0.0
#161 22/09/2023
8
-0.41
 5,764,900 8.41 8.41 7.96 6,000 4,700 0.0
#162 21/09/2023
8.41
-0.15
 2,377,900 8.56 8.66 8.38 0 28,300 -0.2
#163 20/09/2023
8.56
0.30
 2,983,000 8.26 8.56 8.26 5,500 0 0.0
#164 19/09/2023
8.26
0.02
 3,053,300 8.24 8.33 8.15 3,000 0 0.0
#165 18/09/2023
8.24
-0.16
 3,408,300 8.40 8.41 8.20 0 0 0
#166 15/09/2023
8.40
0.01
 3,262,900 8.39 8.52 8.36 6,400 60,300 -0.5
#167 14/09/2023
8.39
-0.29
 6,292,600 8.68 8.73 8.36 3,000 15,600 -0.1
#168 13/09/2023
8.68
-0.14
 5,582,500 8.82 8.95 8.59 13,000 47,400 -0.3
#169 12/09/2023
8.82
0.12
 5,236,600 8.70 8.85 8.57 75,800 2,000 0.6
#170 11/09/2023
8.70
-0.42
 8,236,100 9.12 9.25 8.70 6,000 88,400 -0.8
#171 08/09/2023
9.12
0.12
 7,499,400 9 9.21 8.86 36,300 10,900 0.2
#172 07/09/2023
9
0.06
 6,460,400 8.94 9.14 8.94 1,000 6,000 -0.0
#173 06/09/2023
8.94
0.18
 7,588,600 8.76 8.95 8.67 98,100 6,800 0.8
#174 05/09/2023
8.76
0.13
 5,587,000 8.63 8.93 8.74 54,300 15,800 0.3
#175 31/08/2023
8.63
0.13
 4,906,200 8.50 8.76 8.51 0 14,000 -0.1
#176 30/08/2023
8.50
-0.05
 4,074,500 8.55 8.62 8.40 2,000 0 0.0
#177 29/08/2023
8.55
0.06
 5,001,900 8.49 8.75 8.51 500 67,100 -0.6
#178 28/08/2023
8.49
0.10
 3,831,000 8.39 8.50 8.31 31,700 20,000 0.1
#179 25/08/2023
8.39
-0.06
 3,777,300 8.45 8.53 8.31 1,000 263,100 -2.2
#180 24/08/2023
8.45
0.35
 5,027,800 8.10 8.47 8.10 1,000 84,300 -0.7
#181 23/08/2023
8.10
0.04
 3,737,700 8.06 8.26 8.04 0 0 0
#182 22/08/2023
8.06
-0.06
 6,279,000 8.12 8.28 7.72 234,000 26,100 1.7
#183 21/08/2023
8.12
-0.40
 5,906,300 8.52 8.52 8.02 167,000 68,300 0.8
#184 18/08/2023
8.52
-0.64
 12,586,800 9.16 9.16 8.52 47,500 86,500 -0.4
#185 17/08/2023
9.16
-0.10
 8,501,800 9.26 9.39 9.16 30,800 100,700 -0.6
#186 16/08/2023
9.26
-0.14
 7,266,300 9.40 9.40 9.25 14,300 54,800 -0.4
#187 15/08/2023
9.40
-0.13
 7,518,600 9.53 9.62 9.40 42,000 102,700 -0.6
#188 14/08/2023
9.53
0.23
 12,775,700 9.30 9.73 9.40 45,400 0 0.4
#189 11/08/2023
9.30
0
 7,565,600 9.30 9.38 9.05 0 163,300 -1.5
#190 10/08/2023
9.30
0.30
 17,863,600 9 9.43 9.02 220,700 18,800 1.9
#191 09/08/2023
9
-0.02
 4,974,900 9.02 9.14 8.92 42,000 17,000 0.2
#192 08/08/2023
9.02
0.09
 10,805,200 8.93 9.34 8.96 0 131,000 -1.2
#193 07/08/2023
8.93
0.03
 7,207,600 8.90 9.08 8.86 0 135,500 -1.2
#194 04/08/2023
8.90
0.30
 9,676,600 8.60 9 8.68 154,400 56,000 0.9
#195 03/08/2023
8.60
-0.20
 6,854,600 8.80 8.85 8.60 7,500 118,400 -1.0
#196 02/08/2023
8.80
0.22
 5,694,500 8.58 8.82 8.50 303,200 53,900 2.2
#197 01/08/2023
8.58
-0.27
 10,242,600 8.85 8.99 8.58 17,800 263,400 -2.2
#198 31/07/2023
8.85
-0.20
 8,908,000 9.05 9.07 8.81 18,400 132,900 -1.0
#199 28/07/2023
9.05
0.05
 8,721,300 9 9.19 8.92 2,600 35,200 -0.3
#200 27/07/2023
9
0.13
 15,167,100 8.87 9.18 8.82 55,900 90,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |