CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

24.75
0
(0%)
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)
18/04/2017
15.40
 148,720 15.12 15.56 15.01 47,050 10 2.3
17/04/2017
15.12
 67,600 15.40 15.40 15.12 0 2,500 -0.1
14/04/2017
15.40
 85,320 15.72 15.72 15.09 10,000 20,000 -0.5
13/04/2017
15.72
 8,860 15.72 16.03 15.72 0 0 0
12/04/2017
15.72
 79,630 15.56 16.00 15.59 12,370 250 0.6
11/04/2017
15.56
 9,370 15.53 15.56 15.45 1,530 0 0.1
10/04/2017
15.53
 36,560 15.53 15.62 15.46 0 23,150 -1.1
07/04/2017
15.53
 16,040 15.50 15.68 15.50 6,000 0 0.3
05/04/2017
15.50
 28,600 15.72 15.87 15.50 1,180 0 0.1
04/04/2017
15.72
 71,030 15.40 15.75 15.26 600 0 0.0
03/04/2017
15.40
 64,700 15.90 15.90 15.12 780 0 0.0
31/03/2017
15.90
 123,890 16.31 16.31 15.50 50,000 0 2.6
30/03/2017
16.31
 24,760 16.31 16.44 16.03 0 0 0
29/03/2017
16.31
 118,010 15.94 16.31 15.68 49,780 0 2.5
28/03/2017
15.94
 112,260 15.72 16.19 15.56 5,000 0 0.3
27/03/2017
15.72
 59,220 15.56 16.22 15.43 0 0 0
24/03/2017
15.56
 74,420 15.43 15.78 15.43 170 8,000 -0.4
23/03/2017
15.43
 130,010 15.81 16.06 15.43 31,470 0 1.6
22/03/2017
15.81
 251,280 16.97 17.22 15.81 5,340 0 0.3
21/03/2017
16.97
 61,440 16.97 17.26 16.82 1,000 0 0.1
20/03/2017
16.97
 81,340 16.97 17.26 16.72 1,500 0 0.1
17/03/2017
16.97
 40,480 17.13 17.54 16.69 500 0 0.0
16/03/2017
17.13
 169,940 17.73 18.23 17.13 4,260 17,980 -0.8
15/03/2017
17.73
 316,620 17.73 18.23 17.60 9,500 102,320 -5.3
14/03/2017
17.73
 125,920 17.73 18.07 17.48 2,000 25,000 -1.3
13/03/2017
17.73
 201,400 16.91 17.85 16.97 0 0 0
10/03/2017
16.91
 54,940 16.91 17.07 16.82 2,000 0 0.1
09/03/2017
16.91
 56,540 17.13 17.22 16.85 50 0 0.0
08/03/2017
17.13
 251,650 16.50 17.16 16.53 0 0 0
07/03/2017
16.50
 125,520 16.60 16.60 16.03 3,000 29,710 -1.4
06/03/2017
16.60
 63,720 16.60 16.94 16.22 2,000 0 0.1
03/03/2017
16.60
 235,710 15.87 16.85 15.56 107,000 0 5.6
02/03/2017
15.87
 89,910 15.62 15.87 15.40 62,900 1,200 3.1
01/03/2017
15.62
 91,800 15.78 15.78 15.20 1,100 1,100 -0
28/02/2017
15.78
 132,520 15.78 16.19 15.72 0 0 0
27/02/2017
15.78
 91,200 15.56 15.87 15.40 0 15,000 -0.7
24/02/2017
15.56
 332,260 14.93 15.59 15.20 3,500 0 0.2
23/02/2017
14.93
 60,440 15.09 15.24 14.80 600 0 0.0
22/02/2017
15.09
 134,190 14.52 15.40 14.52 2,060 1,000 0.0
21/02/2017
14.52
 29,010 14.43 14.65 14.46 2,500 2,900 -0.0
20/02/2017
14.43
 160,250 14.49 14.68 14.18 12,000 31,330 -0.9
17/02/2017
14.49
 76,570 14.62 14.77 14.36 14,490 0 0.7
16/02/2017
14.62
 86,670 14.62 14.91 14.62 12,100 15,840 -0.2
15/02/2017
14.62
 111,360 14.52 15.09 14.54 0 30,330 -1.4
14/02/2017
14.52
 78,070 14.27 14.65 14.40 2,000 8,510 -0.3
13/02/2017
14.27
 185,510 14.14 14.77 14.14 3,640 164,700 -7.4
10/02/2017
14.14
 51,820 14.46 14.46 14.14 1,100 35,250 -1.6
09/02/2017
14.46
 366,240 14.00 14.62 14.00 328,160 647,040 -14.5
08/02/2017
14.00
 98,220 13.99 14.14 13.92 28,860 89,000 -2.7
07/02/2017
13.99
 34,530 13.88 14.14 13.86 0 20,280 -0.9
06/02/2017
13.88
 10,400 14.08 14.08 13.86 10 0 0.0
03/02/2017
14.08
 4,830 14.43 14.43 14.02 0 3,540 -0.2
02/02/2017
14.43
 10,400 14.32 14.46 14.32 0 0 0
25/01/2017
14.32
 20,820 13.80 14.40 13.80 0 0 0
24/01/2017
13.80
 8,670 13.58 13.83 13.58 2,000 0 0.1
23/01/2017
13.58
 1,010 13.83 13.83 13.58 0 0 0
20/01/2017
13.83
 5,370 13.52 13.96 13.52 930 0 0.0
19/01/2017
13.52
 18,780 13.80 13.80 13.52 0 15,000 -0.7
18/01/2017
13.80
 27,280 13.86 13.86 13.74 0 0 0
17/01/2017
13.86
 6,250 13.86 14.10 13.83 20 0 0.0
16/01/2017
13.86
 3,160 13.92 14.11 13.72 20 0 0.0
13/01/2017
13.92
 10,600 13.83 13.92 13.67 0 470 -0.0
12/01/2017
13.83
 17,040 13.92 13.99 13.83 0 30 -0.0
11/01/2017
13.92
 3,660 13.99 14.11 13.92 0 0 0
10/01/2017
13.99
 27,260 14.18 14.40 13.86 3,020 10,000 -0.3
09/01/2017
14.18
 25,130 13.99 14.46 13.83 3,000 11,170 -0.4
06/01/2017
13.99
 17,790 13.83 14.14 13.83 10 3,690 -0.2
05/01/2017
13.83
 31,860 14.46 14.46 13.83 3,200 11,530 -0.4
04/01/2017
14.46
 13,760 15.06 15.06 14.46 3,570 0 0.2
03/01/2017
15.06
 8,140 15.09 15.56 14.77 0 0 0
30/12/2016
15.09
 65,610 15.51 15.72 14.84 30,000 15,000 0.7
29/12/2016
15.51
 65,920 14.93 15.53 14.33 49,000 3,000 2.2
28/12/2016
14.93
 46,450 14.18 14.93 13.83 36,000 1,000 1.6
27/12/2016
14.18
 22,700 14.58 14.77 14.18 0 300 -0.0
26/12/2016
14.58
 39,270 14.46 15.09 14.16 5,000 3,240 0.1
23/12/2016
14.46
 51,440 14.14 14.46 13.99 44,430 17,020 1.2
22/12/2016
14.14
 56,010 14.14 14.33 13.86 49,430 0 2.2
21/12/2016
14.14
 51,390 13.31 14.18 13.20 47,140 2,000 2.0
20/12/2016
13.31
 17,070 13.30 13.48 13.20 12,150 1,000 0.5
19/12/2016
13.30
 18,450 13.08 13.33 13.11 14,100 0 0.6
16/12/2016
13.08
 24,680 13.36 13.36 13.04 21,300 0 0.9
15/12/2016
13.36
 8,770 13.20 13.48 13.20 6,550 0 0.3
14/12/2016
13.20
 15,230 13.20 13.33 13.20 13,690 0 0.6
13/12/2016
13.20
 17,060 13.20 13.39 13.20 13,910 0 0.6
12/12/2016
13.20
 9,590 13.08 13.52 13.08 8,000 0 0.3
09/12/2016
13.08
 37,070 13.04 13.20 13.04 31,950 2,880 1.2
08/12/2016
13.04
 6,910 13.20 13.20 12.73 2,000 30 0.1
07/12/2016
13.20
 19,710 13.20 13.36 13.04 12,000 3,920 0.3
06/12/2016
13.20
 13,310 13.52 13.52 13.20 4,650 5,000 -0.0
05/12/2016
13.52
 40,420 13.36 13.80 13.20 32,980 0 1.4
02/12/2016
13.36
 12,860 13.55 13.64 13.36 2,400 1,600 0.0
01/12/2016
13.55
 11,200 13.55 13.77 13.53 6,270 0 0.3
30/11/2016
13.55
 35,080 13.52 13.58 13.52 33,260 0 1.4
29/11/2016
13.52
 19,960 13.64 13.83 13.36 8,180 7,000 0.1
28/11/2016
13.64
 42,410 13.42 13.64 13.45 37,460 0 1.6
25/11/2016
13.42
 15,660 13.55 13.55 13.42 8,200 0 0.4
24/11/2016
13.55
 8,000 13.55 13.67 13.34 6,000 0 0.3
23/11/2016
13.55
 8,530 13.55 13.70 13.52 7,000 0 0.3
22/11/2016
13.55
 5,050 13.58 13.67 13.45 1,910 0 0.1
21/11/2016
13.58
 10,810 13.58 13.58 13.48 2,000 3,930 -0.1

Chính sách bảo mật | Điều khoản sử dụng |