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)
22/04/2019
14.28
 15,180 14.28 14.34 14.26 6,020 9,760 -0.2
19/04/2019
14.28
 9,210 14.28 14.43 14.26 3,120 3,030 0.0
18/04/2019
14.28
 3,150 14.28 14.44 14.28 300 0 0.0
17/04/2019
14.28
 5,130 14.69 14.76 14.28 120,020 120,000 0.0
16/04/2019
14.69
 1,250 14.78 14.78 14.44 0 20 -0.0
12/04/2019
14.78
 1,760 14.88 14.92 14.68 0 990 -0.0
11/04/2019
14.88
 1,100 14.41 14.88 14.41 0 0 0
10/04/2019
14.41
 1,550 14.74 14.86 14.21 1,200 0 0.1
09/04/2019
14.74
 1,780 14.92 14.92 14.54 30 0 0.0
08/04/2019
14.92
 50 14.92 14.92 14.92 40 0 0.0
05/04/2019
14.92
 330 14.76 14.92 14.61 0 0 0
04/04/2019
14.76
 20,090 14.51 14.76 14.54 18,000 13,000 0.2
03/04/2019
14.51
 3,590 14.71 14.71 14.51 3,000 0 0.1
02/04/2019
14.71
 24,140 14.61 14.71 14.58 17,980 21,720 -0.2
01/04/2019
14.61
 13,090 14.92 14.94 14.31 1,010 1,280 -0.0
29/03/2019
14.92
 2,940 14.51 14.92 14.34 300 0 0.0
28/03/2019
14.51
 5,740 14.94 14.94 14.44 10 2,070 -0.1
27/03/2019
14.94
 4,820 14.94 14.94 14.61 20 0 0.0
26/03/2019
14.94
 2,310 15.04 15.27 14.94 10 100 -0.0
25/03/2019
15.04
 9,320 15.17 15.27 15.04 1,020 4,390 -0.2
22/03/2019
15.17
 11,930 15.11 15.17 14.94 70,010 70,000 0.0
21/03/2019
15.11
 3,250 15.27 15.27 14.94 210 0 0.0
20/03/2019
15.27
 3,810 15.27 15.27 15.04 2,270 0 0.1
19/03/2019
15.27
 2,930 15.29 15.31 15.11 800 200 0.0
18/03/2019
15.29
 5,120 15.44 15.61 15.01 0 740 -0.0
15/03/2019
15.44
 4,310 15.44 15.44 15.11 2,610 0 0.1
14/03/2019
15.44
 2,680 15.94 15.94 15.04 740 0 0.0
13/03/2019
15.94
 4,240 15.49 15.94 15.11 670 3,120 -0.1
12/03/2019
15.49
 3,960 15.31 16.35 15.31 130 140 -0.0
11/03/2019
15.31
 7,910 14.94 15.31 14.68 10 0 0.0
08/03/2019
14.94
 910 15.34 15.34 14.81 0 290 -0.0
07/03/2019
15.34
 6,810 15.27 15.34 14.94 10 1,400 -0.1
06/03/2019
15.27
 14,070 15.12 15.27 14.94 1,000 500 0.0
05/03/2019
15.12
 6,850 15.11 15.12 14.68 10 0 0.0
04/03/2019
15.11
 13,090 15.17 15.24 14.88 2,790 0 0.1
01/03/2019
15.17
 10 15.21 15.21 15.17 0 0 0
28/02/2019
15.21
 5,920 14.68 15.21 14.44 5,010 1,000 0.2
27/02/2019
14.68
 24,810 14.61 15.11 14.61 122,680 100,000 1.0
26/02/2019
14.61
 130 14.88 14.88 14.61 0 0 0
25/02/2019
14.88
 12,260 14.78 14.94 14.44 2,650 0 0.1
22/02/2019
14.78
 4,100 14.78 14.78 14.44 510 2,000 -0.1
21/02/2019
14.78
 5,170 14.78 14.78 14.28 10 0 0.0
20/02/2019
14.78
 1,420 14.34 14.78 14.34 500 0 0.0
19/02/2019
14.34
 5,900 14.94 14.94 14.34 1,110 0 0.0
18/02/2019
14.94
 5,790 15.01 15.01 14.78 0 0 0
15/02/2019
15.01
 4,240 14.61 15.01 14.28 1,100 4,200 -0.1
14/02/2019
14.61
 10 14.51 14.61 14.61 10 0 0.0
13/02/2019
14.51
 11,620 14.51 15.51 14.51 2,010 10 0.1
12/02/2019
14.51
 0 14.51 14.51 14.51 0 0 0
11/02/2019
14.51
 24,750 14.44 14.59 14.21 10 0 0.0
01/02/2019
14.44
 9,840 14.21 14.44 14.28 6,240 0 0.3
31/01/2019
14.21
 2,600 14.31 14.31 14.21 2,510 2,500 0.0
30/01/2019
14.31
 2,420 14.28 14.92 14.11 420 20 0.0
29/01/2019
14.28
 1,980 14.28 15.24 14.28 1,070 10 0.0
28/01/2019
14.28
 1,880 14.59 15.61 14.00 1,450 0 0.1
25/01/2019
14.59
 1,070 14.86 14.86 13.95 0 0 0
24/01/2019
14.86
 4,120 13.95 14.86 13.61 110 0 0.0
23/01/2019
13.95
 2,000 14.08 14.08 13.95 0 0 0
22/01/2019
14.08
 410 13.95 14.08 13.58 0 0 0
21/01/2019
13.95
 1,320 14.08 14.08 13.61 0 0 0
18/01/2019
14.08
 0 14.08 14.08 14.08 0 0 0
17/01/2019
14.08
 7,530 14.11 14.11 13.61 10 0 0.0
16/01/2019
14.11
 0 14.11 14.11 14.11 0 0 0
15/01/2019
14.11
 3,200 13.95 14.11 13.61 100,010 300,000 -8.4
14/01/2019
13.95
 26,330 13.88 13.98 13.95 25,600 18,890 0.3
11/01/2019
13.88
 40 13.91 13.91 13.78 10 10 0
10/01/2019
13.91
 5,000 13.95 13.95 13.63 0 2,000 -0.1
09/01/2019
13.95
 1,100 13.95 14.01 13.95 0 100 -0.0
08/01/2019
13.95
 1,860 14.21 14.21 13.78 0 0 0
07/01/2019
14.21
 3,030 14.21 14.21 13.83 2,010 0 0.1
04/01/2019
14.21
 2,760 13.65 14.23 13.78 10 0 0.0
03/01/2019
13.65
 5,370 14.26 14.26 13.61 0 0 0
02/01/2019
14.26
 4,710 14.28 14.28 14.26 0 0 0
28/12/2018
14.28
 530 13.80 14.28 13.95 0 0 0
27/12/2018
13.80
 3,730 14.11 14.61 13.80 0 0 0
26/12/2018
14.11
 820 13.95 14.24 13.78 0 0 0
25/12/2018
13.95
 2,320 14.28 14.43 13.95 0 0 0
24/12/2018
14.28
 5,830 14.59 14.59 14.28 0 0 0
21/12/2018
14.59
 620 14.59 14.59 14.28 10 0 0.0
20/12/2018
14.59
 3,660 14.61 14.61 14.11 0 1,050 -0.0
19/12/2018
14.61
 0 14.61 14.61 14.61 0 0 0
18/12/2018
14.61
 1,960 14.46 14.61 14.29 0 0 0
17/12/2018
14.46
 1,960 14.61 14.61 14.44 0 820 -0.0
14/12/2018
14.61
 3,550 14.78 14.78 14.61 0 0 0
13/12/2018
14.78
 190 14.61 14.78 14.28 10 0 0.0
12/12/2018
14.61
 2,200 14.74 14.74 14.61 0 0 0
11/12/2018
14.74
 1,930 14.78 14.78 14.61 10 1,930 -0.1
10/12/2018
14.78
 9,040 14.78 14.78 14.61 20 10 0.0
07/12/2018
14.78
 7,820 14.88 14.88 14.61 0 7,780 -0.3
06/12/2018
14.88
 0 14.88 14.88 14.88 0 0 0
05/12/2018
14.88
 3,160 14.78 14.88 14.61 10 3,000 -0.1
04/12/2018
14.78
 2,100 14.74 14.78 14.61 10 0 0.0
03/12/2018
14.74
 100 14.74 14.74 14.73 0 0 0
30/11/2018
14.74
 3,520 14.64 14.83 14.64 0 3,350 -0.1
29/11/2018
14.64
 7,130 14.61 14.94 14.28 100 4,000 -0.2
28/11/2018
14.61
 4,750 14.91 14.91 14.44 0 2,500 -0.1
27/11/2018
14.91
 7,280 14.63 14.91 14.61 10 6,000 -0.3
26/11/2018
14.63
 6,660 14.91 14.91 14.61 0 1,420 -0.1
23/11/2018
14.91
 1,010 14.91 14.94 14.64 10 0 0.0
22/11/2018
14.91
 4,710 14.63 15.27 14.63 10 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |