CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

24.20
-0.55
(-2.22%)
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
(2024-10-28) 		-0.45 -1.79% 23,400 -11,400 -0.3
23.70
25.45
24.75
2 tháng
(2024-09-26) 		-0.50 -1.98% 42,700 -5,300 -0.1
23.50
26.80
24.75
3 tháng
(2024-08-27) 		-1.74 -6.57% 59,400 -3,400 -0.1
23.50
26.80
24.75
6 tháng
(2024-05-29) 		-1.64 -6.22% 171,300 -6,600 -0.2
23.50
33.85
24.75
12 tháng
(2023-12-01) 		-2.82 -10.24% 368,800 -14,500 -0.4
23.50
33.85
24.75
24 tháng
(2022-12-06) 		-27.47 -52.60% 1,259,900 -103,283 -4.9
23.50
58.97
24.75
36 tháng
(2021-12-13) 		-40.85 -62.27% 1,516,900 -117,736 -13.1
23.50
70.07
24.75
60 tháng
(2019-12-23) 		10.64 75.46% 4,676,670 -11,552,366 -660.5
13.62
70.07
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
13.93
 1,410 14.78 14.78 13.93 0 0 0
07/02/2020
14.78
 100 13.93 14.90 14.42 80 50 0.0
06/02/2020
13.93
 10,100 13.80 13.93 13.83 2,750 10,000 -0.3
05/02/2020
13.80
 19,980 13.76 13.93 13.80 0 10,000 -0.4
04/02/2020
13.76
 1,200 13.76 13.76 13.76 0 200 -0.0
03/02/2020
13.76
 97,990 13.73 13.76 13.73 0 0 0
31/01/2020
13.73
 15,410 13.62 14.11 13.62 10 10,000 -0.4
30/01/2020
13.62
 10,000 14.21 14.21 13.62 0 10,000 -0.4
22/01/2020
14.21
 10,980 14.21 14.76 13.43 1,960 10,440 -0.3
21/01/2020
14.21
 10 13.76 14.21 14.21 10 0 0.0
20/01/2020
13.76
 1,020 14.28 14.28 13.62 10 1,000 -0.0
17/01/2020
14.28
 10,260 14.11 14.28 14.11 10 0 0.0
16/01/2020
14.11
 1,580 14.11 14.11 13.80 10 0 0.0
15/01/2020
14.11
 30 13.80 14.76 14.11 10 10 0
14/01/2020
13.80
 350,200 13.80 14.11 13.80 0 0 0
13/01/2020
13.80
 6,180 13.80 13.80 13.80 0 0 0
10/01/2020
13.80
 1,410 14.79 14.79 13.80 0 0 0
09/01/2020
14.79
 10 14.28 14.79 14.79 0 0 0
08/01/2020
14.28
 7,030 14.11 14.28 13.76 2,010 0 0.1
07/01/2020
14.11
 10 13.76 14.11 14.11 10 0 0.0
06/01/2020
13.76
 6,710 13.76 13.93 13.76 0 0 0
03/01/2020
13.76
 2,740 14.28 14.28 13.76 0 0 0
02/01/2020
14.28
 1,920 14.79 14.79 13.93 400 0 0.0
31/12/2019
14.79
 13,800 14.28 14.79 13.80 7,990 20 0.3
30/12/2019
14.28
 610 13.80 14.28 13.83 10 600 -0.0
27/12/2019
13.80
 20 13.80 14.60 13.80 0 0 0
26/12/2019
13.80
 610 14.11 14.11 13.80 0 0 0
25/12/2019
14.11
 480 13.93 14.11 13.93 10 0 0.0
24/12/2019
13.93
 11,770 14.11 14.11 13.93 0 8,760 -0.4
23/12/2019
14.11
 4,390 13.80 14.11 13.80 0 0 0
20/12/2019
13.80
 9,000 13.80 13.80 13.80 0 0 0
19/12/2019
13.80
 16,000 13.80 13.95 13.80 0 0 0
18/12/2019
13.80
 2,120 13.42 13.80 13.76 1,120 1,110 0.0
17/12/2019
13.42
 17,460 13.76 13.93 13.42 0 1,880 -0.1
16/12/2019
13.76
 30,990 13.76 13.76 13.76 0 0 0
13/12/2019
13.76
 15,040 13.76 13.76 13.76 1,000 0 0.0
12/12/2019
13.76
 15,050 13.76 13.97 13.76 0 0 0
11/12/2019
13.76
 5,100 13.97 13.97 13.76 0 0 0
10/12/2019
13.97
 7,070 13.97 13.97 13.76 570 0 0.0
09/12/2019
13.97
 7,210 13.99 13.99 13.76 20 3,000 -0.1
06/12/2019
13.99
 620 13.07 13.99 13.76 10 0 0.0
05/12/2019
13.07
 32,280 13.93 13.93 13.07 710 0 0.0
04/12/2019
13.93
 32,950 13.76 13.93 13.69 2,000 90 0.1
03/12/2019
13.76
 30 13.76 13.76 13.76 0 0 0
02/12/2019
13.76
 10,040 13.42 13.76 12.49 380 0 0.0
29/11/2019
13.42
 0 13.42 13.42 13.42 0 0 0
28/11/2019
13.42
 7,030 13.42 13.93 13.42 0 0 0
27/11/2019
13.42
 510 13.76 13.76 13.42 0 0 0
26/11/2019
13.76
 9,240 13.76 13.76 13.49 10 0 0.0
25/11/2019
13.76
 6,520 13.76 13.76 13.42 10 0 0.0
22/11/2019
13.76
 4,630 12.92 13.76 13.52 0 0 0
21/11/2019
12.92
 80 13.76 14.11 12.83 0 0 0
20/11/2019
13.76
 5,890 13.97 13.97 13.59 10 0 0.0
19/11/2019
13.97
 790 14.05 14.05 13.69 0 0 0
18/11/2019
14.05
 3,970 14.05 14.05 13.76 10 0 0.0
15/11/2019
14.05
 0 14.05 14.05 14.05 0 0 0
14/11/2019
14.05
 0 14.05 14.05 14.05 0 0 0
13/11/2019
14.05
 21,710 14.07 14.07 13.93 50 0 0.0
12/11/2019
14.07
 1,220 13.78 14.07 13.78 10 0 0.0
11/11/2019
13.78
 6,000 14.09 14.09 13.78 0 0 0
08/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
07/11/2019
14.09
 5,030 14.07 14.09 13.42 10 0 0.0
06/11/2019
14.07
 20,110 14.07 14.07 13.73 110 10,000 -0.4
05/11/2019
14.07
 580 13.97 14.07 13.76 380 0 0.0
04/11/2019
13.97
 33,500 13.69 14.11 13.66 150 100 0.0
01/11/2019
13.69
 49,610 13.80 13.80 13.69 0 3,250 -0.1
31/10/2019
13.80
 0 13.80 13.80 13.80 0 0 0
30/10/2019
13.80
 10 13.09 13.80 13.80 10 0 0.0
29/10/2019
13.09
 9,140 13.90 13.90 13.09 10 0 0.0
28/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
25/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
24/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
23/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
22/10/2019
13.90
 10 13.90 13.90 13.90 10 0 0.0
21/10/2019
13.90
 2,840 13.85 13.90 13.59 20 90 -0.0
18/10/2019
13.85
 260 13.45 13.85 13.49 20 240 -0.0
17/10/2019
13.45
 2,760 13.90 13.90 13.45 0 0 0
16/10/2019
13.90
 6,720 13.88 13.90 13.42 20 0 0.0
15/10/2019
13.88
 20 13.74 13.88 13.88 20 0 0.0
14/10/2019
13.74
 0 13.74 13.74 13.74 0 0 0
11/10/2019
13.74
 1,230 13.59 13.74 13.59 10 0 0.0
10/10/2019
13.59
 2,790 13.59 13.59 13.57 0 0 0
09/10/2019
13.59
 1,310 13.74 13.76 13.59 0 0 0
08/10/2019
13.74
 2,400 13.59 13.74 13.59 10 0 0.0
07/10/2019
13.59
 2,530 13.74 13.74 13.59 0 0 0
04/10/2019
13.74
 20 13.59 13.74 13.73 10 0 0.0
03/10/2019
13.59
 1,100 13.76 13.76 13.59 0 0 0
02/10/2019
13.76
 7,500 13.45 13.76 13.76 0 0 0
01/10/2019
13.45
 10 13.76 13.76 13.45 0 0 0
30/09/2019
13.76
 4,200 13.42 13.76 13.42 3,010 2,280 0.0
27/09/2019
13.42
 20 13.49 13.49 13.42 0 0 0
26/09/2019
13.49
 1,750 13.37 13.49 13.42 0 0 0
25/09/2019
13.37
 310 13.31 13.37 13.33 0 0 0
24/09/2019
13.31
 5,070 13.25 13.31 13.11 300 0 0.0
23/09/2019
13.25
 200 13.38 13.73 13.18 0 90 -0.0
20/09/2019
13.38
 230 13.25 13.38 13.11 20 100 -0.0
19/09/2019
13.25
 190 13.21 13.25 13.21 0 0 0
18/09/2019
13.21
 900 13.18 13.33 13.18 10 0 0.0
17/09/2019
13.18
 810 13.19 13.19 13.18 0 0 0
16/09/2019
13.19
 5,630 13.42 13.42 13.07 1,920 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |