CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

16.95
0.10
(0.59%)
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
(2026-08-19) 		0.75 4.66% 59,400 0 0
15.80
22.10
16.95
2 tháng
(2026-07-20) 		-2.59 -13.34% 120,100 0 0
15.80
22.10
16.95
3 tháng
(2026-06-22) 		-0.50 -2.91% 318,100 0 0
15.80
22.80
16.95
6 tháng
(2026-03-23) 		-0.80 -4.51% 476,200 0 0
15.75
22.80
16.95
12 tháng
(2025-09-23) 		-2.93 -14.83% 2,039,200 0 0
15.75
35.44
16.95
24 tháng
(2024-09-30) 		-0.23 -1.37% 3,028,800 0 0
11.63
35.44
16.95
36 tháng
(2023-10-04) 		-6.52 -27.89% 3,931,700 0 0
11.21
35.44
16.95
60 tháng
(2021-10-14) 		-9.64 -36.39% 4,734,700 -20,253 -9.1
11.06
48.66
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
10.70
 9,700 10.70 10.90 10.59 450 0 0.0
05/09/2017
10.70
 14,120 10.91 10.91 10.70 150 0 0.0
01/09/2017
10.91
 1,140 10.90 10.91 10.53 610 0 0.0
31/08/2017
10.90
 2,160 11.02 11.02 10.59 1,260 0 0.1
30/08/2017
11.02
 6,600 10.65 11.02 10.59 3,900 90 0.2
29/08/2017
10.65
 18,690 10.80 10.80 10.54 3,050 2,100 0.0
28/08/2017
10.80
 53,040 10.91 11.09 10.59 14,000 21,000 -0.3
25/08/2017
10.91
 32,020 11.13 11.13 10.91 12,200 0 0.6
24/08/2017
11.13
 13,250 11.13 11.13 11.02 50 0 0.0
23/08/2017
11.13
 4,060 11.13 11.44 11.13 0 0 0
22/08/2017
11.13
 9,610 11.13 11.33 11.02 0 0 0
21/08/2017
11.13
 5,770 11.20 11.20 11.13 0 0 0
18/08/2017
11.20
 6,390 11.57 11.57 11.15 390 0 0.0
17/08/2017
11.57
 3,860 11.37 11.68 11.35 178,000 700,100 -25.7
16/08/2017
11.37
 84,880 11.39 11.42 11.18 0 73,000 -3.8
15/08/2017
11.39
 111,610 11.52 11.52 11.39 0 50,000 -2.6
14/08/2017
11.52
 38,150 11.52 11.59 11.48 0 19,810 -1.0
11/08/2017
11.52
 26,500 11.68 11.68 11.46 0 0 0
10/08/2017
11.68
 10,560 12.00 12.00 11.63 20 0 0.0
09/08/2017
12.00
 38,480 11.79 12.00 11.57 30 490 0.0
08/08/2017
11.79
 8,060 11.79 11.79 11.55 4,200 130 0.2
07/08/2017
11.79
 30,570 11.85 11.87 11.66 1,050 0 0.1
04/08/2017
11.85
 32,720 11.59 11.92 11.46 6,120 3,300 0.1
03/08/2017
11.59
 5,790 11.72 11.72 11.57 1,510 600 0.0
02/08/2017
11.72
 44,310 11.55 11.72 11.46 3,340 6,000 -0.1
01/08/2017
11.55
 19,220 11.44 11.57 11.46 2,000 0 0.1
31/07/2017
11.44
 15,880 11.55 11.55 11.26 0 1,000 -0.1
28/07/2017
11.55
 1,760 11.55 11.55 11.46 10 10 0
27/07/2017
11.55
 20,650 11.79 11.79 11.39 1,300 2,100 0.0
26/07/2017
11.79
 4,020 11.92 11.92 11.57 100 1,140 -0.1
25/07/2017
11.92
 4,820 11.90 11.98 11.79 80 980 0.0
24/07/2017
11.90
 45,550 11.70 11.90 11.37 10 30,590 -1.6
21/07/2017
11.70
 28,120 12.11 12.11 11.70 6,610 480 0.3
20/07/2017
12.11
 6,050 12.44 12.44 12.00 730 1,260 0.0
19/07/2017
12.44
 75,010 12.88 12.99 12.11 30 0 0.0
18/07/2017
12.88
 73,530 12.16 12.88 11.79 30 0 0.0
17/07/2017
12.16
 11,260 12.20 12.20 12.03 9,250 0 0.5
14/07/2017
12.20
 48,430 12.09 12.44 12.11 370 0 0.0
13/07/2017
12.09
 1,610 12.03 12.09 12.03 0 0 0
12/07/2017
12.03
 42,270 11.90 12.14 11.79 33,220 380 1.8
11/07/2017
11.90
 11,240 12.11 12.11 11.79 6,210 0 0.3
10/07/2017
12.11
 94,170 12.09 12.44 11.85 8,060 8,770 0.0
07/07/2017
12.09
 49,630 12.22 12.29 12.00 3,540 0 0.2
06/07/2017
12.22
 379,570 11.50 12.27 11.57 242,140 77,200 9.1
05/07/2017
11.50
 16,070 11.57 11.57 11.39 390 0 0.0
04/07/2017
11.57
 5,280 11.66 11.66 11.39 3,310 1,160 0.1
03/07/2017
11.66
 21,610 11.46 11.74 11.46 90 0 0.0
30/06/2017
11.46
 19,970 11.39 11.48 11.28 1,600 3,000 -0.1
29/06/2017
11.39
 66,960 11.46 11.48 11.35 2,640 0 0.1
28/06/2017
11.46
 4,360 11.28 11.46 11.35 0 0 0
27/06/2017
11.28
 24,620 11.46 11.46 11.28 1,300 0 0.1
26/06/2017
11.46
 40,590 11.83 11.83 11.09 0 0 0
23/06/2017
11.83
 19,570 12.00 12.00 11.79 350 0 0.0
22/06/2017
12.00
 86,710 12.00 12.00 11.79 6,910 0 0.4
21/06/2017
12.00
 53,370 12.00 12.00 11.70 4,400 8,400 -0.2
20/06/2017
12.00
 176,220 11.74 12.14 11.57 37,550 11,000 1.5
19/06/2017
11.74
 200,800 11.28 11.74 11.44 59,740 7,670 2.8
16/06/2017
11.28
 17,830 11.46 11.46 11.26 2,330 0 0.1
15/06/2017
11.46
 182,370 11.02 11.57 11.09 16,000 9,890 0.3
14/06/2017
11.02
 31,640 11.02 11.09 11.02 3,100 0 0.2
13/06/2017
11.02
 51,190 11.02 11.09 10.87 20,700 0 1.0
12/06/2017
11.02
 6,620 10.87 11.02 10.87 200 920 0.0
09/06/2017
10.87
 21,720 11.09 11.11 10.80 6,160 0 0.3
08/06/2017
11.09
 2,830 11.11 11.31 11.04 10 0 0.0
07/06/2017
11.11
 10,890 11.07 11.13 11.02 0 100 0.0
06/06/2017
11.07
 27,320 10.94 11.13 11.00 4,500 1,000 0.2
05/06/2017
10.94
 23,950 11.13 11.33 10.94 0 0 0
02/06/2017
11.13
 2,720 11.20 11.20 11.13 2,500 0 0.1
01/06/2017
11.20
 15,750 11.28 11.28 10.98 9,240 2,000 0.4
31/05/2017
11.28
 6,000 11.26 11.28 11.04 100 0 0.0
30/05/2017
11.26
 29,390 11.18 11.35 11.02 3,000 2,000 0.1
29/05/2017
11.18
 28,710 11.46 11.46 11.18 800 0 0.0
26/05/2017
11.46
 72,650 11.33 11.46 11.11 2,080 16,000 -0.7
25/05/2017
11.33
 28,640 11.39 11.39 11.13 5,020 1,500 0.2
24/05/2017
11.39
 5,480 11.52 11.52 11.28 1,000 0 0.1
23/05/2017
11.52
 57,490 11.04 11.81 11.15 800 0 0.0
22/05/2017
11.04
 61,970 10.91 11.68 10.91 0 6,000 -0.3
19/05/2017
10.91
 25,930 10.96 11.24 10.87 5,550 3,500 0.1
18/05/2017
10.96
 75,550 11.61 11.61 10.96 300 20,500 -1.0
17/05/2017
11.61
 35,680 11.57 11.66 11.35 11,000 0 0.6
16/05/2017
11.57
 59,120 11.66 11.68 11.48 26,340 0 1.4
15/05/2017
11.66
 82,830 11.33 11.68 11.35 20,960 0 1.1
12/05/2017
11.33
 46,630 11.35 11.35 11.13 1,300 720 0.0
11/05/2017
11.35
 21,350 11.35 11.68 11.26 0 0 0
10/05/2017
11.35
 223,250 11.96 12.05 11.35 500 20,120 -1.1
09/05/2017
11.96
 22,950 12.00 12.00 11.57 50 0 0.0
08/05/2017
12.00
 190,690 11.72 12.11 11.79 22,200 0 1.2
05/05/2017
11.72
 289,120 11.35 11.76 11.35 8,970 1,000 0.4
04/05/2017
11.35
 190,610 11.13 11.57 10.96 940 0 0.0
03/05/2017
11.13
 22,990 11.35 11.35 11.04 400 0 0.0
28/04/2017
11.35
 41,610 11.37 11.46 11.20 0 0 0
27/04/2017
11.37
 121,280 11.18 11.46 11.15 66,250 0 3.4
26/04/2017
11.18
 160,530 11.02 11.18 10.96 84,400 0 4.3
25/04/2017
11.02
 114,350 10.61 11.02 10.70 47,730 600 2.3
24/04/2017
10.61
 44,750 10.78 10.78 10.61 20,000 0 1.0
21/04/2017
10.78
 61,560 10.70 10.80 10.59 22,300 0 1.1
20/04/2017
10.70
 63,030 10.70 10.77 10.52 30,680 0 1.5
19/04/2017
10.70
 12,830 10.70 10.70 10.48 6,820 0 0.3
18/04/2017
10.70
 148,720 10.50 10.80 10.42 47,050 10 2.3
17/04/2017
10.50
 67,600 10.70 10.70 10.50 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc