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)
18/11/2016
13.58
 5,600 13.52 13.67 13.45 1,000 0 0.0
17/11/2016
13.52
 33,750 13.36 13.67 13.45 30,000 0 1.3
16/11/2016
13.36
 16,300 13.33 13.61 13.36 5,000 0 0.2
15/11/2016
13.33
 18,780 13.66 13.83 13.33 5,000 0 0.2
14/11/2016
13.66
 19,250 13.83 13.83 13.64 6,000 5,000 0.0
11/11/2016
13.83
 10,720 14.11 14.41 13.70 880 0 0.0
10/11/2016
14.11
 32,940 13.45 14.30 13.52 60 0 0.0
09/11/2016
13.45
 131,980 13.72 13.74 12.76 98,300 45,000 2.3
08/11/2016
13.72
 12,120 13.52 13.80 13.67 5,440 0 0.2
07/11/2016
13.52
 37,310 13.52 13.67 13.36 28,570 20,000 0.4
04/11/2016
13.52
 29,280 13.64 13.80 13.52 11,000 0 0.5
03/11/2016
13.64
 43,190 13.52 13.64 13.36 32,990 2,200 1.3
02/11/2016
13.52
 19,930 13.74 13.81 13.52 16,810 0 0.7
01/11/2016
13.74
 35,920 13.52 13.80 13.50 20,970 3,500 0.8
31/10/2016
13.52
 44,940 13.04 13.52 12.60 37,230 0 1.6
28/10/2016
13.04
 11,640 12.82 13.20 12.89 3,920 0 0.2
27/10/2016
12.82
 15,530 13.04 13.04 12.76 0 0 0
26/10/2016
13.04
 56,820 13.14 13.14 12.82 31,730 9,200 0.9
25/10/2016
13.14
 22,640 12.57 13.14 12.59 23,200 20,000 0.1
24/10/2016
12.57
 81,950 12.89 13.04 12.26 19,310 0 0.8
21/10/2016
12.89
 123,710 13.52 13.52 12.59 9,740 30,000 -0.8
20/10/2016
13.52
 87,610 14.03 14.30 13.06 16,470 19,440 -0.1
19/10/2016
14.03
 16,110 14.24 14.25 14.03 2,880 0 0.1
18/10/2016
14.24
 6,460 14.14 14.24 13.96 1,020 0 0.0
17/10/2016
14.14
 16,220 14.27 14.43 14.08 9,360 0 0.4
14/10/2016
14.27
 11,710 14.30 14.33 14.14 3,510 0 0.2
13/10/2016
14.30
 12,180 14.11 14.33 14.08 2,320 1,290 0.0
12/10/2016
14.11
 16,590 13.99 14.43 13.67 5,690 0 0.3
11/10/2016
13.99
 50,180 14.08 14.08 13.52 30 0 0.0
10/10/2016
14.08
 36,060 14.36 14.43 13.67 0 0 0
07/10/2016
14.36
 51,530 14.84 15.07 14.33 500 0 0.0
06/10/2016
14.84
 36,200 15.21 15.34 14.77 520 0 0.0
05/10/2016
15.21
 47,310 15.24 15.56 14.93 5,530 0 0.3
04/10/2016
15.24
 61,050 15.72 16.00 15.24 21,750 15,810 0.3
03/10/2016
15.72
 112,070 15.62 16.03 15.56 37,400 29,100 0.4
30/09/2016
15.62
 44,280 15.87 15.87 15.43 23,060 1,000 1.1
29/09/2016
15.87
 109,390 15.75 16.03 15.40 36,790 25,000 0.6
28/09/2016
15.75
 74,700 16.00 16.16 15.72 25,390 0 1.3
27/09/2016
16.00
 102,270 15.72 16.19 15.72 15,260 0 0.8
26/09/2016
15.72
 116,620 15.02 15.72 15.02 31,400 5,760 1.3
23/09/2016
15.02
 24,160 15.09 15.18 14.93 9,500 1,000 0.4
22/09/2016
15.09
 51,350 14.87 15.24 15.02 5,080 0 0.2
21/09/2016
14.87
 22,410 15.09 15.24 14.79 200 6,000 -0.3
20/09/2016
15.09
 37,590 14.82 15.09 14.71 6,000 0 0.3
19/09/2016
14.82
 72,080 15.09 15.09 14.82 22,780 8,000 0.7
16/09/2016
15.09
 100,280 14.96 15.18 14.96 48,870 3,000 2.2
15/09/2016
14.96
 113,570 14.65 14.96 14.77 34,190 0 1.6
14/09/2016
14.65
 219,380 14.25 14.74 14.29 86,770 0 4.0
13/09/2016
14.25
 83,100 13.70 14.46 13.80 28,560 0 1.3
12/09/2016
13.70
 90,280 13.86 13.86 13.61 55,090 30,000 1.1
09/09/2016
13.86
 62,060 13.83 14.14 13.67 0 0 0
08/09/2016
13.83
 30,060 14.18 14.36 13.83 700 0 0.0
07/09/2016
14.18
 35,900 14.33 14.33 13.80 0 0 0
06/09/2016
14.33
 37,450 14.08 14.43 14.08 0 0 0
05/09/2016
14.08
 43,650 13.52 14.14 13.58 0 0 0
01/09/2016
13.52
 307,180 13.48 14.05 13.52 41,900 152,520 -4.9
31/08/2016
13.48
 63,760 13.17 13.48 13.20 13,560 0 0.6
30/08/2016
13.17
 21,740 13.36 13.42 13.17 7,500 0 0.3
29/08/2016
13.36
 45,840 13.55 13.58 13.20 13,000 0 0.6
26/08/2016
13.55
 63,640 13.20 13.80 13.20 20,470 0 0.9
25/08/2016
13.20
 15,690 13.04 13.30 13.04 3,830 0 0.2
24/08/2016
13.04
 57,450 13.20 13.45 12.92 15,000 0 0.6
23/08/2016
13.20
 31,420 13.04 13.33 12.98 7,000 0 0.3
22/08/2016
13.04
 4,940 13.04 13.33 12.98 1,000 0 0.0
19/08/2016
13.04
 46,470 13.45 13.52 13.04 13,000 0 0.5
18/08/2016
13.45
 25,960 13.64 13.83 13.20 5,000 0 0.2
17/08/2016
13.64
 30,470 13.52 13.83 13.36 7,400 0 0.3
16/08/2016
13.52
 41,360 13.67 13.67 13.36 8,000 2,500 0.2
15/08/2016
13.67
 30,970 13.83 13.83 13.52 6,000 0 0.3
12/08/2016
13.83
 43,440 13.99 14.14 13.61 30,500 0 1.3
11/08/2016
13.99
 57,010 13.83 14.14 13.83 770 0 0.0
10/08/2016
13.83
 146,100 12.95 13.83 12.76 89,420 25,220 2.8
09/08/2016
12.95
 62,810 12.29 13.01 12.32 29,200 0 1.2
08/08/2016
12.29
 20,320 12.16 12.42 12.16 3,270 0 0.1
05/08/2016
12.16
 49,030 11.94 12.16 11.91 18,460 0 0.7
04/08/2016
11.94
 67,110 11.88 12.35 11.94 38,000 0 1.5
03/08/2016
11.88
 126,020 11.94 12.07 11.47 55,080 2,580 2.0
02/08/2016
11.94
 186,800 12.45 12.45 11.91 101,830 35,940 2.5
01/08/2016
12.45
 44,950 13.08 13.11 12.42 1,300 3,010 -0.1
29/07/2016
13.08
 70,280 13.20 13.36 13.01 44,200 8,050 1.5
28/07/2016
13.20
 112,710 13.20 13.30 13.14 64,410 38,050 1.1
27/07/2016
13.20
 79,040 12.57 13.33 12.57 49,620 7,330 1.8
26/07/2016
12.57
 63,180 12.57 12.73 12.42 71,410 49,730 0.9
25/07/2016
12.57
 178,810 12.48 12.57 11.94 99,930 0 3.9
22/07/2016
12.48
 86,110 12.73 12.89 12.42 36,100 0 1.4
21/07/2016
12.73
 278,160 12.76 13.48 12.10 168,580 10,000 6.4
20/07/2016
12.76
 86,900 13.70 13.83 12.76 10,100 0 0.4
19/07/2016
13.70
 55,300 13.74 13.99 13.58 5,830 0 0.3
18/07/2016
13.74
 64,150 13.61 14.21 13.04 0 0 0
15/07/2016
13.61
 234,610 14.62 14.62 13.61 90 45,200 -2.0
14/07/2016
14.62
 99,030 15.72 15.72 14.62 5,700 10,000 -0.2
13/07/2016
15.72
 82,220 14.77 15.72 14.27 0 750 -0.0
12/07/2016
14.77
 406,940 15.50 15.50 14.43 750 152,660 -7.0
11/07/2016
15.50
 237,700 16.66 16.82 15.50 300 0 0.0
08/07/2016
16.66
 205,670 17.13 17.44 16.34 0 0 0
07/07/2016
17.13
 183,210 16.97 17.60 16.97 6,100 0 0.3
06/07/2016
16.97
 273,370 16.34 17.29 16.03 26,100 2,400 1.3
05/07/2016
16.34
 148,550 16.97 17.29 16.19 400 12,050 -0.6
04/07/2016
16.97
 325,170 15.87 16.97 15.87 2,990 44,300 -2.2
01/07/2016
15.87
 192,580 15.72 16.03 15.68 16,000 8,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |