CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

25
0.50
(2.04%)
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
(2024-08-21) 		-1.49 -5.62% 27,100 1,800 0.0
24.50
26.98
25
2 tháng
(2024-07-22) 		-4.14 -14.20% 60,800 -6,400 -0.2
24.50
29.14
25
3 tháng
(2024-06-24) 		-3.35 -11.83% 90,400 -7,100 -0.2
24.50
33.85
25
6 tháng
(2024-03-25) 		-2.37 -8.67% 203,900 6,294 0.2
24.13
33.85
25
12 tháng
(2023-09-26) 		-9.23 -26.96% 905,700 -61,506 -1.8
24.13
35.62
25
24 tháng
(2022-10-03) 		-24.88 -49.88% 1,215,300 -99,289 -5.7
24.13
58.97
25
36 tháng
(2021-10-06) 		-13.14 -34.46% 1,697,200 -119,342 -13.5
24.13
70.07
25
60 tháng
(2019-10-17) 		11.55 85.85% 5,023,670 -11,561,102 -660.9
12.92
70.07
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2016
9.68
 138,520 9.74 9.89 9.41 74,850 0 2.4
19/04/2016
9.74
 128,400 10.13 10.16 9.71 30,000 0 1.0
15/04/2016
10.13
 99,540 10.43 10.55 10.13 0 130 -0.0
14/04/2016
10.43
 178,320 10.16 10.49 10.16 1,000 0 0.0
13/04/2016
10.16
 140,290 10.19 10.58 9.98 2,000 0 0.1
12/04/2016
10.19
 210,230 9.83 10.28 9.98 3,000 48,180 -1.5
11/04/2016
9.83
 287,140 9.19 9.83 9.37 0 85,630 -2.8
08/04/2016
9.19
 94,130 9.13 9.22 9.07 26,480 27,460 -0.0
07/04/2016
9.13
 114,120 8.80 9.16 8.71 60,350 38,620 0.6
06/04/2016
8.80
 75,450 9.19 9.19 8.80 0 21,120 -0.6
05/04/2016
9.19
 32,930 9.16 9.22 9.07 530 8,790 -0.3
04/04/2016
9.16
 168,020 9.07 9.22 9.04 310,710 256,280 1.6
01/04/2016
9.07
 152,060 9.10 9.10 8.98 236,410 142,570 2.8
31/03/2016
9.10
 209,960 8.98 9.13 8.83 219,510 100,550 3.6
30/03/2016
8.98
 81,210 9.07 9.10 8.77 41,050 9,400 0.9
29/03/2016
9.07
 224,570 8.83 9.22 8.89 78,050 116,410 -1.2
28/03/2016
8.83
 72,930 9.01 9.04 8.77 5,770 0 0.2
25/03/2016
9.01
 104,470 9.01 9.01 8.71 229,650 200,000 0.9
24/03/2016
9.01
 192,030 9.31 9.50 8.92 7,000 69,690 -1.9
23/03/2016
9.31
 96,340 9.04 9.34 9.07 0 0 0
22/03/2016
9.04
 160,480 8.71 9.19 8.77 0 0 0
21/03/2016
8.71
 72,880 8.56 8.86 8.59 2,000 0 0.1
18/03/2016
8.56
 80,830 8.71 8.71 8.50 6,000 0 0.2
17/03/2016
8.71
 57,860 8.47 8.74 8.50 0 0 0
16/03/2016
8.47
 65,130 8.17 8.59 8.23 0 0 0
15/03/2016
8.17
 406,870 8.77 8.83 8.17 51,500 74,000 -0.6
14/03/2016
8.77
 308,090 9.16 9.31 8.77 31,500 163,230 -3.9
11/03/2016
9.16
 79,560 9.22 9.37 9.16 300 24,020 -0.7
10/03/2016
9.22
 71,660 9.37 9.50 9.13 8,200 11,000 -0.1
09/03/2016
9.37
 48,100 9.31 9.44 9.25 0 13,000 -0.4
08/03/2016
9.31
 73,330 9.37 9.50 9.31 30,000 20,390 0.3
07/03/2016
9.37
 67,370 9.50 9.59 9.31 300 20,000 -0.6
04/03/2016
9.50
 107,600 9.71 9.71 9.50 20,100 30,000 -0.3
03/03/2016
9.71
 92,230 9.25 9.71 9.25 0 24,200 -0.8
02/03/2016
9.25
 106,140 9.16 9.56 9.16 4,500 28,100 -0.7
01/03/2016
9.16
 213,180 9.53 9.53 9.07 28,800 60,440 -1.0
29/02/2016
9.53
 214,650 10.22 10.28 9.53 2,000 50,690 -1.6
26/02/2016
10.22
 77,100 10.43 10.58 10.16 200 18,090 -0.6
25/02/2016
10.43
 102,540 10.95 10.95 10.31 200 31,190 -1.1
24/02/2016
10.95
 109,620 11.04 11.04 10.58 80,300 117,200 -1.3
23/02/2016
11.04
 183,910 10.58 11.16 10.58 60,000 76,200 -0.6
22/02/2016
10.58
 88,240 10.13 10.58 10.16 0 0 0
19/02/2016
10.13
 121,750 10.07 10.37 10.07 5,700 35,000 -1.0
18/02/2016
10.07
 89,830 10.25 10.37 10.07 0 2,000 -0.1
17/02/2016
10.25
 20,060 10.28 10.31 10.13 0 2,500 -0.1
16/02/2016
10.28
 58,670 10.13 10.43 10.01 0 0 0
15/02/2016
10.13
 38,680 10.40 10.40 9.98 8,090 0 0.3
05/02/2016
10.40
 7,870 10.28 10.43 10.22 0 0 0
04/02/2016
10.28
 24,960 10.40 10.58 10.22 0 0 0
03/02/2016
10.40
 61,980 10.04 10.40 9.74 9,380 7,500 0.1
02/02/2016
10.04
 30,790 10.10 10.28 9.83 11,880 0 0.4
01/02/2016
10.10
 76,760 10.25 10.43 9.83 24,400 0 0.8
29/01/2016
10.25
 145,010 10.43 10.58 10.13 49,000 5,000 1.5
28/01/2016
10.43
 307,180 11.19 11.19 10.43 8,000 1,230 0.2
27/01/2016
11.19
 300,050 11.73 11.79 11.10 16,000 0 0.6
26/01/2016
11.73
 54,560 12.19 12.19 11.64 0 0 0
25/01/2016
12.19
 103,750 11.52 12.25 11.64 20,100 0 0.8
22/01/2016
11.52
 85,390 11.64 11.82 11.49 20,000 16,500 0.1
21/01/2016
11.64
 67,510 11.64 11.88 11.37 5,600 0 0.2
20/01/2016
11.64
 78,060 11.76 11.92 11.64 3,500 0 0.1
19/01/2016
11.76
 70,920 11.67 11.79 11.49 500 8,600 -0.3
18/01/2016
11.67
 133,420 11.95 11.95 11.46 0 3,000 -0.1
15/01/2016
11.95
 144,430 11.49 11.95 11.49 40,120 0 1.6
14/01/2016
11.49
 126,070 11.95 11.95 11.46 1,000 4,000 -0.1
13/01/2016
11.95
 32,200 12.22 12.70 11.95 0 10 -0.0
12/01/2016
12.22
 115,360 11.70 12.22 11.70 6,000 4,770 0.0
11/01/2016
11.70
 66,000 12.10 12.25 11.67 19,010 1,400 0.7
08/01/2016
12.10
 207,440 12.85 12.85 12.10 20,000 6,000 0.6
07/01/2016
12.85
 124,930 13.28 13.28 12.40 710 200 0.0
06/01/2016
13.28
 80,970 13.12 13.28 12.70 0 0 0
05/01/2016
13.12
 113,910 13.25 13.37 13.00 1,800 1,000 0.0
04/01/2016
13.25
 137,010 12.52 13.28 12.70 500 0 0.0
31/12/2015
12.52
 89,430 12.25 12.70 12.16 0 0 0
30/12/2015
12.25
 103,740 12.22 12.40 11.95 0 0 0
29/12/2015
12.22
 70,570 12.40 12.67 12.22 0 300 -0.0
28/12/2015
12.40
 151,940 12.40 12.94 12.40 0 0 0
25/12/2015
12.40
 104,100 12.46 13.06 12.40 6,000 0 0.3
24/12/2015
12.46
 441,030 11.67 12.49 11.67 296,550 0 11.6
23/12/2015
11.67
 60,530 11.98 12.01 11.64 2,000 0 0.1
22/12/2015
11.98
 34,780 11.95 12.10 11.95 0 0 0
21/12/2015
11.95
 41,380 12.13 12.34 11.64 1,000 0 0.0
18/12/2015
12.13
 124,210 11.98 12.46 11.92 0 1,030 -0.0
17/12/2015
11.98
 186,280 11.28 11.98 11.49 2,000 5,000 -0.1
16/12/2015
11.28
 256,790 10.55 11.28 10.55 70,000 3,550 2.5
15/12/2015
10.55
 106,400 10.40 10.55 10.28 26,000 0 0.9
14/12/2015
10.40
 62,900 10.43 10.52 10.28 0 11,000 -0.4
11/12/2015
10.43
 45,820 10.43 10.61 10.19 0 0 0
10/12/2015
10.43
 2,260 10.34 10.55 10.22 0 0 0
09/12/2015
10.34
 81,450 10.34 10.74 10.13 0 0 0
08/12/2015
10.34
 78,480 9.68 10.34 9.53 15,510 5,000 0.3
07/12/2015
9.68
 19,330 9.65 9.80 9.53 0 0 0
04/12/2015
9.65
 68,960 9.77 9.77 9.59 33,590 18,000 0.5
03/12/2015
9.77
 64,260 9.80 9.80 9.56 21,940 34,000 -0.4
02/12/2015
9.80
 38,070 9.65 9.83 9.68 18,220 5,000 0.4
01/12/2015
9.65
 50,330 9.59 9.83 9.59 30,810 10,000 0.7
30/11/2015
9.59
 33,290 9.50 9.92 9.07 7,000 0 0.2
27/11/2015
9.50
 38,590 9.53 9.83 9.37 11,000 0 0.3
26/11/2015
9.53
 28,880 9.41 9.74 9.41 8,230 0 0.3
25/11/2015
9.41
 106,990 9.41 9.95 9.22 33,000 750 1.0
24/11/2015
9.41
 173,610 9.68 9.74 9.37 15,100 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |