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)
02/07/2018
14.47
 500 15.55 15.55 14.47 0 0 0
29/06/2018
15.55
 10 14.53 15.55 15.55 10 0 0.0
28/06/2018
14.53
 7,540 15.34 15.34 14.53 1,000 0 0.0
27/06/2018
15.34
 30 15.24 15.34 14.69 10 10 0
26/06/2018
15.24
 10 15.11 15.24 15.24 10 0 0.0
25/06/2018
15.11
 50 14.53 15.11 14.21 0 0 0
22/06/2018
14.53
 8,060 15.31 15.31 14.53 0 0 0
21/06/2018
15.31
 0 15.31 15.31 15.31 275,000 275,000 0
20/06/2018
15.31
 310 14.86 15.31 14.86 10 0 0.0
19/06/2018
14.86
 120 14.79 14.86 14.86 0 0 0
18/06/2018
14.79
 10,050 15.47 15.47 14.79 1,400 0 0.1
15/06/2018
15.47
 320 15.45 15.76 14.86 0 0 0
14/06/2018
15.45
 1,290 15.34 15.45 15.18 0 0 0
13/06/2018
15.34
 410 15.34 15.44 15.34 0 0 0
12/06/2018
15.34
 90 15.63 15.63 15.34 0 0 0
11/06/2018
15.63
 20 15.50 15.63 15.63 20 0 0.0
08/06/2018
15.50
 2,950 15.66 15.66 15.18 960 0 0.0
07/06/2018
15.66
 110 15.03 15.66 15.49 0 0 0
06/06/2018
15.03
 24,830 15.50 15.50 15.02 0 0 0
05/06/2018
15.50
 3,440 15.50 15.50 15.18 1,690 0 0.1
04/06/2018
15.50
 6,010 16.15 16.15 15.20 4,000 4,010 -0.0
01/06/2018
16.15
 110 15.50 16.15 16.15 0 70 -0.0
31/05/2018
15.50
 2,060 15.82 15.82 15.18 0 1,690 -0.1
30/05/2018
15.82
 5,010 15.82 15.82 15.18 0 4,000 -0.2
29/05/2018
15.82
 1,060 15.82 16.63 15.50 0 0 0
28/05/2018
15.82
 200 15.82 15.82 15.82 0 0 0
25/05/2018
15.82
 580 15.82 15.82 15.82 580 0 0.0
24/05/2018
15.82
 0 15.82 15.82 15.82 0 0 0
23/05/2018
15.82
 1,090 15.82 15.82 15.18 0 0 0
22/05/2018
15.82
 19,190 15.50 16.57 14.90 11,900 580 0.6
21/05/2018
15.50
 200 15.18 15.50 15.18 0 0 0
18/05/2018
15.18
 11,520 15.50 15.50 15.18 190 0 0.0
17/05/2018
15.50
 14,920 15.50 15.50 15.18 280 0 0.0
16/05/2018
15.50
 1,790 15.50 15.50 14.86 440 0 0.0
15/05/2018
15.50
 3,360 15.50 15.57 15.18 0 0 0
14/05/2018
15.50
 510 15.50 15.50 15.50 0 0 0
11/05/2018
15.50
 1,530 15.50 15.50 15.44 0 1,050 -0.1
10/05/2018
15.50
 5,100 15.66 15.66 15.50 0 50 -0.0
09/05/2018
15.66
 910 15.50 15.66 15.50 0 0 0
08/05/2018
15.50
 4,160 15.50 15.50 15.21 0 0 0
07/05/2018
15.50
 3,670 15.50 15.50 15.34 0 0 0
04/05/2018
15.50
 20,900 15.18 15.50 14.86 0 0 0
03/05/2018
15.18
 4,490 15.34 15.34 14.73 10 0 0.0
02/05/2018
15.34
 2,660 15.05 15.34 15.05 0 0 0
27/04/2018
15.05
 2,860 15.47 15.50 14.71 100 390 -0.0
26/04/2018
15.47
 26,410 14.73 15.47 14.73 160 0 0.0
24/04/2018
14.73
 2,050 14.79 14.79 14.53 0 270 -0.0
23/04/2018
14.79
 220 14.57 14.79 14.57 0 200 -0.0
20/04/2018
14.57
 170 14.86 14.86 14.57 0 0 0
19/04/2018
14.86
 10,800 14.63 14.86 14.58 960 30 0.0
18/04/2018
14.63
 1,530 15.15 15.15 14.63 0 0 0
17/04/2018
15.15
 1,210 15.15 15.15 15.02 0 0 0
16/04/2018
15.15
 4,810 15.11 15.15 14.86 0 0 0
13/04/2018
15.11
 12,470 15.00 15.11 14.86 2,110 0 0.1
12/04/2018
15.00
 10,850 14.86 15.00 14.86 0 410 -0.0
11/04/2018
14.86
 13,020 14.79 14.86 14.57 1,850 3,000 -0.1
10/04/2018
14.79
 5,400 14.53 14.79 14.53 400 800 -0.0
09/04/2018
14.53
 2,600 14.87 14.87 14.53 0 200 -0.0
06/04/2018
14.87
 8,710 14.86 15.31 14.53 0 4,100 -0.2
05/04/2018
14.86
 8,000 14.86 14.86 14.53 90 7,900 -0.4
04/04/2018
14.86
 6,350 14.86 14.86 14.57 10 0 0.0
03/04/2018
14.86
 0 14.86 14.86 14.86 0 0 0
02/04/2018
14.86
 6,640 14.60 15.37 14.69 0 0 0
30/03/2018
14.60
 5,400 14.86 14.86 14.53 0 100 -0.0
29/03/2018
14.86
 6,010 14.86 14.86 14.27 3,910 0 0.2
28/03/2018
14.86
 5,210 14.57 15.13 14.53 600 0 0.0
27/03/2018
14.57
 37,560 14.86 14.86 14.53 0 0 0
26/03/2018
14.86
 2,420 15.18 15.18 14.69 0 2,200 -0.1
23/03/2018
15.18
 13,410 15.02 15.66 14.55 11,270 2,310 0.4
22/03/2018
15.02
 5,250 15.15 15.15 15.00 0 0 0
21/03/2018
15.15
 22,310 14.86 15.15 14.53 110 0 0.0
20/03/2018
14.86
 26,560 15.37 15.37 14.53 2,000 200 0.1
19/03/2018
15.37
 10 14.82 15.37 15.37 0 0 0
16/03/2018
14.82
 46,810 14.86 14.86 14.53 10 4,000 -0.2
15/03/2018
14.86
 6,500 15.18 15.18 14.53 0 0 0
14/03/2018
15.18
 36,040 15.18 15.18 14.47 0 0 0
13/03/2018
15.18
 19,470 15.50 15.50 14.86 0 0 0
12/03/2018
15.50
 9,320 15.92 15.99 15.50 0 0 0
09/03/2018
15.92
 310 15.95 15.95 15.82 0 0 0
08/03/2018
15.95
 3,630 15.82 15.95 15.82 0 0 0
07/03/2018
15.82
 8,100 15.66 15.82 15.50 0 4,500 -0.2
06/03/2018
15.66
 2,640 15.66 15.82 15.50 0 1,110 -0.1
05/03/2018
15.66
 2,000 15.50 15.66 15.66 0 0 0
02/03/2018
15.50
 7,160 15.92 15.95 15.50 0 0 0
01/03/2018
15.92
 10,840 16.44 16.44 15.50 0 0 0
28/02/2018
16.44
 5,670 15.92 16.44 15.66 0 0 0
27/02/2018
15.92
 10,780 15.70 15.92 15.70 0 600 -0.0
26/02/2018
15.70
 3,360 16.15 16.15 15.70 0 1,240 -0.1
23/02/2018
16.15
 3,100 16.37 16.37 16.15 0 0 0
22/02/2018
16.37
 1,010 16.41 16.41 16.15 0 0 0
21/02/2018
16.41
 12,500 16.12 16.41 16.15 1,100 0 0.1
13/02/2018
16.12
 13,160 16.12 16.12 15.66 9,000 0 0.4
12/02/2018
16.12
 2,230 16.12 16.15 15.53 0 0 0
09/02/2018
16.12
 51,550 16.15 16.15 16.08 97,170 100,000 -0.1
08/02/2018
16.15
 5,820 15.50 16.15 15.50 130 750 -0.0
07/02/2018
15.50
 4,700 15.49 16.12 15.23 0 0 0
06/02/2018
15.49
 21,650 16.47 16.47 15.32 800 8,260 -0.4
05/02/2018
16.47
 12,410 16.73 16.73 15.97 8,000 100 0.4
02/02/2018
16.73
 40 16.73 16.73 16.70 0 0 0
01/02/2018
16.73
 3,560 16.47 16.96 16.05 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |