Công ty Cổ phần Địa Ốc Sài Gòn Thương Tín - Mã CK : SCR

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 5.24 -0.06 (-1.13%) 5.30 5.30 5.24 581,300 3,067,070,000 0 0
16/01/2020 5.30 -0.01 (-0.18%) 5.31 5.37 5.30 829,550 4,413,150,000 0 0
15/01/2020 5.31 0.01 (0.18%) 5.30 5.39 5.30 1,119,450 5,984,430,000 772,000 4,091,600,000
15/01/2020 5.31 0.01 (0.18%) 5.30 5.39 5.30 1,119,450 5,984,430,000 772,000 4,091,600,000
14/01/2020 5.30 -0.03 (-0.56%) 5.30 5.39 5.25 1,210,130 6,413,420,000 0 0
13/01/2020 5.33 -0.18 (-3.26%) 5.46 5.50 5.33 1,962,210 10,604,250,000 0 0
10/01/2020 5.51 -0.06 (-1.07%) 5.60 5.60 5.51 1,028,790 5,694,000,000 2,781,000 15,490,170,000
09/01/2020 5.57 0.09 (1.64%) 5.56 5.63 5.52 1,208,370 6,727,160,000 0 0
08/01/2020 5.48 -0.27 (-4.69%) 5.71 5.75 5.44 3,773,750 20,994,260,000 0 0
07/01/2020 5.75 -0.05 (-0.86%) 5.80 5.82 5.75 969,680 5,604,050,000 0 0
06/01/2020 5.80 -0.13 (-2.19%) 5.91 5.97 5.80 1,798,380 10,529,750,000 0 0
03/01/2020 5.93 0.01 (0.16%) 5.91 5.99 5.90 1,207,120 7,170,470,000 0 0
02/01/2020 5.92 0.03 (0.50%) 5.89 5.99 5.85 1,213,180 7,180,910,000 0 0
31/12/2019 5.89 -0.07 (-1.17%) 5.97 5.97 5.88 1,450,570 8,571,100,000 0 0
30/12/2019 5.96 0.04 (0.67%) 5.95 6.03 5.95 2,380,550 14,242,890,000 8,389,446 53,105,193,180
27/12/2019 5.92 -0.10 (-1.66%) 5.98 6.07 5.92 1,836,030 10,976,620,000 0 0
26/12/2019 6.02 -0.06 (-0.98%) 6.06 6.17 6.01 1,726,780 10,522,360,000 0 0
25/12/2019 6.08 0.15 (2.52%) 6.10 6.27 6.08 3,652,710 22,514,300,000 0 0
24/12/2019 5.93 0.38 (6.84%) 5.58 5.93 5.58 3,347,590 19,533,700,000 0 0
23/12/2019 5.55 0.02 (0.36%) 5.51 5.58 5.50 935,490 5,185,580,000 0 0
20/12/2019 5.53 -0.01 (-0.18%) 5.56 5.56 5.41 2,257,240 12,376,550,000 0 0