CTCP Địa ốc Sài Gòn Thương Tín (scr)

5.22
-0.02
(-0.38%)
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
(2024-10-14) 		-0.02 -0.38% 26,242,900 254,951 1.4
5.23
5.53
5.24
2 tháng
(2024-09-16) 		-0.04 -0.76% 47,347,100 325,351 1.8
5.23
5.58
5.24
3 tháng
(2024-08-15) 		-0.34 -6.09% 80,295,500 466,551 2.6
5.23
6.10
5.24
6 tháng
(2024-05-17) 		-1.66 -24.06% 169,621,300 214,135 0.7
5.23
7.37
5.24
12 tháng
(2023-11-20) 		-1.88 -26.40% 502,707,600 112,428 -0.2
5.23
8
5.24
24 tháng
(2022-11-24) 		0.26 5.22% 1,865,138,800 -2,117,860 -12.1
4.98
9.53
5.24
36 tháng
(2021-11-29) 		-12.58 -70.60% 3,448,418,400 22,235 -16.1
3.86
24.26
5.24
60 tháng
(2019-12-10) 		-0.06 -1.10% 6,140,296,600 -5,031,005 -71.3
3.32
24.26
5.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2013
4.28
 1,671,540 4.22 4.28 4.15 15,000 0 0.1
23/08/2013
4.22
 1,138,694 4.22 4.28 4.15 0 0 0
22/08/2013
4.22
 2,443,527 4.35 4.35 4.22 0 0 0
21/08/2013
4.35
 2,057,169 4.42 4.42 4.22 0 0 0
20/08/2013
4.42
 1,784,195 4.49 4.49 4.35 0 0 0
19/08/2013
4.49
 2,443,324 4.28 4.55 4.28 0 0 0
16/08/2013
4.28
 1,814,513 4.28 4.35 4.22 0 0 0
15/08/2013
4.28
 4,809,833 4.28 4.35 4.02 0 65 -0.0
14/08/2013
4.28
 1,477,560 4.08 4.28 4.08 0 31,487 -0.2
13/08/2013
4.08
 1,762,467 4.22 4.28 4.02 0 0 0
12/08/2013
4.22
 1,395,958 4.28 4.35 4.22 0 14,701 -0.1
09/08/2013
4.28
 723,661 4.35 4.42 3.95 0 165,200 -1.1
08/08/2013
4.35
 911,900 4.35 4.49 4.35 0 0 0
07/08/2013
4.35
 934,039 4.35 4.49 4.35 0 74,237 -0.5
06/08/2013
4.35
 926,460 4.42 4.49 4.35 0 264,400 -1.7
05/08/2013
4.42
 819,520 4.49 4.49 4.42 0 0 0
02/08/2013
4.49
 689,822 4.42 4.49 4.42 0 0 0
01/08/2013
4.42
 1,181,645 4.35 4.49 4.22 0 0 0
31/07/2013
4.35
 775,067 4.42 4.42 4.28 10,400 0 0.1
30/07/2013
4.42
 994,941 4.35 4.49 4.35 25,000 0 0.2
29/07/2013
4.35
 1,357,840 4.49 4.55 4.35 0 0 0
26/07/2013
4.49
 852,600 4.42 4.55 4.42 0 0 0
25/07/2013
4.42
 1,209,800 4.55 4.62 4.42 0 0 0
24/07/2013
4.55
 2,316,000 4.69 4.69 4.55 0 288,600 -2.0
23/07/2013
4.69
 1,759,300 4.75 4.75 4.69 0 0 0
22/07/2013
4.75
 1,986,700 4.75 4.89 4.69 0 0 0
19/07/2013
4.75
 1,488,400 4.75 4.82 4.69 100,000 0 0.7
18/07/2013
4.75
 2,349,600 4.95 4.95 4.69 0 0 0
17/07/2013
4.95
 1,596,500 4.89 4.95 4.89 0 0 0
16/07/2013
4.89
 1,576,200 4.89 4.95 4.82 0 0 0
15/07/2013
4.89
 3,165,200 4.95 4.95 4.82 10,000 0 0.1
12/07/2013
4.95
 4,000,000 4.75 4.95 4.69 10,000 0 0.1
11/07/2013
4.75
 1,585,100 4.69 4.75 4.55 0 0 0
10/07/2013
4.69
 3,456,000 4.55 4.75 4.55 10,000 0 0.1
09/07/2013
4.55
 1,863,700 4.42 4.55 4.42 10,000 0 0.1
08/07/2013
4.42
 2,335,800 4.42 4.55 4.35 0 0 0
05/07/2013
4.42
 1,785,400 4.55 4.62 4.42 0 0 0
04/07/2013
4.55
 1,470,200 4.55 4.62 4.49 0 0 0
03/07/2013
4.55
 1,782,000 4.62 4.62 4.55 0 0 0
02/07/2013
4.62
 1,264,300 4.55 4.69 4.55 0 0 0
01/07/2013
4.55
 998,600 4.62 4.62 4.49 0 100 -0.0
28/06/2013
4.62
 2,534,600 4.69 4.75 4.49 0 0 0
27/06/2013
4.69
 2,078,300 4.55 4.69 4.55 0 0 0
26/06/2013
4.55
 2,082,700 4.49 4.62 4.42 1,900 0 0.0
25/06/2013
4.49
 4,634,700 4.62 4.69 4.28 0 0 0
24/06/2013
4.62
 2,217,400 4.75 4.89 4.62 5,000 0 0.0
21/06/2013
4.75
 2,884,200 4.82 4.82 4.62 0 140,000 -1.0
20/06/2013
4.82
 2,135,800 4.89 4.89 4.75 20,500 0 0.1
19/06/2013
4.89
 2,515,300 5.02 5.02 4.89 0 50,000 -0.4
18/06/2013
5.02
 3,176,400 5.02 5.02 4.82 5,000 0 0.0
17/06/2013
5.02
 3,754,600 5.29 5.29 4.95 40,000 0 0.3
14/06/2013
5.29
 2,314,200 5.29 5.36 5.16 0 0 0
13/06/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
13/06/2013
5.29
 3,530,500 5.16 5.29 5.09 0 40,000 -0.3
12/06/2013
5.16
 3,223,800 5.16 5.23 5.10 10,000 110,000 -0.8
11/06/2013
5.16
 3,879,100 5.16 5.23 5.04 0 0 0
10/06/2013
5.16
 4,783,100 5.23 5.42 5.16 100 0 0.0
07/06/2013
5.23
 2,739,300 5.36 5.42 5.23 0 0 0
06/06/2013
5.36
 3,562,600 5.23 5.36 5.16 0 60 -0.0
05/06/2013
5.23
 2,928,800 5.16 5.29 5.10 500 11,800 -0.1
04/06/2013
5.16
 5,684,900 5.36 5.36 5.10 60,000 145,900 -0.7
03/06/2013
5.36
 3,098,900 5.36 5.48 5.29 10,000 0 0.1
31/05/2013
5.36
 9,204,700 5.42 5.61 5.29 50,000 5,000 0.4
30/05/2013
5.42
 4,480,800 5.23 5.48 5.16 5,000 0 0.0
29/05/2013
5.23
 6,518,600 5.36 5.61 5.10 13,300 0 0.1
28/05/2013
5.36
 5,319,300 5.23 5.36 5.10 0 0 0
27/05/2013
5.23
 6,754,000 5.10 5.36 5.10 0 0 0
24/05/2013
5.10
 3,470,600 4.97 5.10 4.91 0 0 0
23/05/2013
4.97
 8,306,200 5.04 5.23 4.97 0 0 0
22/05/2013
5.04
 6,820,900 4.91 5.16 4.97 0 26,000 -0.2
21/05/2013
4.91
 7,586,900 4.91 5.10 4.59 5,000 5,000 -0.0
20/05/2013
4.91
 4,184,100 4.72 4.91 4.59 0 2,900 -0.0
17/05/2013
4.72
 2,711,600 4.85 4.85 4.65 0 0 0
16/05/2013
4.85
 2,890,600 4.85 4.91 4.78 0 0 0
15/05/2013
4.85
 4,601,700 4.85 4.91 4.65 0 0 0
14/05/2013
4.85
 5,424,600 5.04 5.04 4.72 26,000 0 0.2
13/05/2013
5.04
 7,557,300 4.85 5.10 4.91 0 0 0
10/05/2013
4.85
 4,849,900 4.85 4.97 4.72 0 0 0
09/05/2013
4.85
 4,634,500 4.65 4.97 4.65 0 0 0
08/05/2013
4.65
 4,266,700 4.85 4.97 4.59 125,000 100,000 0.2
07/05/2013
4.85
 6,698,600 4.78 5.04 4.78 0 0 0
06/05/2013
4.78
 5,797,900 4.40 4.78 4.46 20,000 50,000 -0.2
03/05/2013
4.40
 3,171,100 4.21 4.46 4.14 60,000 0 0.4
02/05/2013
4.21
 1,818,600 4.21 4.27 4.14 0 0 0
26/04/2013
4.21
 2,538,900 4.27 4.34 4.14 75,000 0 0.5
25/04/2013
4.27
 2,736,600 4.08 4.34 3.95 0 0 0
24/04/2013
4.08
 2,492,600 4.08 4.14 3.95 0 5,000 -0.0
23/04/2013
4.08
 3,196,300 3.95 4.14 3.57 0 0 0
22/04/2013
3.95
 3,883,100 4.21 4.21 3.89 55,000 40,000 0.1
18/04/2013
4.21
 4,169,000 4.40 4.40 4.21 0 74,000 -0.5
17/04/2013
4.40
 2,308,000 4.40 4.53 4.27 0 0 0
16/04/2013
4.40
 4,393,100 4.40 4.46 4.08 7,500 5,000 0.0
15/04/2013
4.40
 7,454,700 4.72 4.72 4.27 152,500 70,000 0.6
12/04/2013
4.72
 3,215,400 4.85 4.91 4.59 5,200 0 0.0
11/04/2013
4.85
 3,037,200 4.78 4.91 4.72 63,000 10,000 0.4
10/04/2013
4.78
 5,217,100 5.04 5.10 4.72 40,000 0 0.3
09/04/2013
5.04
 3,955,700 4.91 5.10 4.91 0 0 0
08/04/2013
4.91
 5,765,900 5.04 5.10 4.85 20,000 0 0.2
05/04/2013
5.04
 3,196,900 5.04 5.16 4.97 20,000 64,200 -0.3
04/04/2013
5.04
 5,660,800 5.23 5.23 4.97 0 0 0
03/04/2013
5.23
 7,743,500 5.10 5.29 4.97 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |