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)
03/07/2015
5.57
 109,990 5.62 5.71 5.54 20,000 0 0.4
02/07/2015
5.62
 89,800 5.42 5.62 5.42 10,000 0 0.2
01/07/2015
5.42
 186,120 5.54 5.57 5.40 0 0 0
30/06/2015
5.54
 105,820 5.57 5.59 5.45 20,000 300 0.4
29/06/2015
5.57
 77,030 5.65 5.65 5.54 0 2,000 -0.0
26/06/2015
5.65
 163,380 5.74 5.79 5.65 3,400 10,230 -0.1
25/06/2015
5.74
 82,980 5.79 5.82 5.74 0 70 -0.0
24/06/2015
5.79
 93,250 5.77 5.82 5.77 20,000 6,000 0.3
23/06/2015
5.77
 98,930 5.82 5.88 5.74 16,700 0 0.3
22/06/2015
5.82
 211,640 5.82 5.85 5.74 29,800 0 0.6
19/06/2015
5.82
 178,120 5.88 5.94 5.82 113,120 2,000 2.3
18/06/2015
5.88
 151,220 5.91 5.97 5.85 31,380 1,000 0.6
17/06/2015
5.91
 626,470 5.62 5.97 5.51 170,000 32,100 2.8
16/06/2015
5.62
 214,210 5.57 5.77 5.57 0 23,600 -0.5
15/06/2015
5.57
 72,500 5.62 5.62 5.54 0 5,400 -0.1
12/06/2015
5.62
 301,010 5.45 5.68 5.40 0 2,600 -0.1
11/06/2015
5.45
 134,330 5.48 5.54 5.42 0 0 0
10/06/2015
5.48
 144,020 5.48 5.57 5.40 7,000 0 0.1
09/06/2015
5.48
 193,850 5.62 5.62 5.48 0 5,000 -0.1
08/06/2015
5.62
 206,420 5.65 5.71 5.59 0 0 0
05/06/2015
5.65
 116,240 5.62 5.71 5.57 0 0 0
04/06/2015
5.62
 124,780 5.62 5.71 5.59 0 0 0
03/06/2015
5.62
 93,250 5.51 5.71 5.51 1,000 0 0.0
02/06/2015
5.51
 182,570 5.62 5.65 5.51 1,000 0 0.0
01/06/2015
5.62
 104,610 5.71 5.74 5.62 0 12,000 -0.2
29/05/2015
5.71
 91,610 5.82 5.85 5.71 1,000 0 0.0
28/05/2015
5.82
 336,990 5.79 5.97 5.71 3,000 11,800 -0.2
27/05/2015
5.79
 228,380 5.82 5.91 5.71 0 0 0
26/05/2015
5.82
 236,720 5.99 5.99 5.82 2,100 2,300 -0.0
25/05/2015
5.99
 322,650 5.82 6.08 5.65 8,800 0 0.2
22/05/2015
5.82
 191,080 5.91 6.05 5.82 10,000 0 0.2
21/05/2015
5.91
 207,520 5.91 5.99 5.77 18,400 0 0.4
20/05/2015
5.91
 353,650 5.97 6.25 5.91 2,260 0 0.0
19/05/2015
5.97
 334,270 5.59 5.97 5.59 143,040 2,300 2.8
18/05/2015
5.59
 321,540 5.85 5.85 5.54 22,280 3,000 0.4
15/05/2015
5.85
 233,920 5.99 6.22 5.71 2,000 2,000 0
14/05/2015
5.99
 491,870 5.62 5.99 5.71 3,300 4,000 -0.0
13/05/2015
5.62
 278,650 5.31 5.68 5.31 45,040 0 0.9
12/05/2015
5.31
 248,280 5.31 5.37 5.20 124,480 8,000 2.2
11/05/2015
5.31
 80,880 5.42 5.42 5.28 14,290 0 0.3
08/05/2015
5.42
 50,560 5.37 5.48 5.25 0 1,000 -0.0
07/05/2015
5.37
 282,120 5.05 5.37 4.97 68,590 1,000 1.2
06/05/2015
5.05
 214,990 5.37 5.40 5.05 2,000 0 0.0
05/05/2015
5.37
 293,930 5.48 5.48 5.14 18,330 1,000 0.3
04/05/2015
5.48
 345,180 5.88 5.88 5.48 20,110 0 0.4
27/04/2015
5.88
 285,110 6.14 6.14 5.88 14,550 0 0.3
24/04/2015
6.14
 195,190 6.22 6.22 6.02 10,000 0 0.2
23/04/2015
6.22
 147,970 6.22 6.34 6.08 9,000 0 0.2
22/04/2015
6.22
 79,950 6.28 6.39 6.17 9,000 0 0.2
21/04/2015
6.28
 261,440 6.11 6.42 6.08 81,000 0 1.7
20/04/2015
6.11
 148,450 6.25 6.25 6.05 0 1,000 -0.0
17/04/2015
6.25
 167,900 6.17 6.28 6.11 8,250 0 0.2
16/04/2015
6.17
 192,760 6.05 6.25 6.05 50,000 0 1.1
15/04/2015
6.05
 585,020 6.02 6.25 5.85 102,000 0 2.1
14/04/2015
6.02
 571,300 6.37 6.48 5.97 100,000 0 2.2
13/04/2015
6.37
 180,270 6.28 6.48 6.28 0 0 0
10/04/2015
6.28
 292,920 6.51 6.54 6.28 0 2,900 -0.1
09/04/2015
6.51
 312,650 6.28 6.65 6.22 3,000 0 0.1
08/04/2015
6.28
 238,950 6.28 6.31 6.17 62,370 0 1.4
07/04/2015
6.28
 236,710 6.28 6.37 6.22 22,550 0 0.5
06/04/2015
6.28
 218,730 6.05 6.39 6.22 22,830 0 0.5
03/04/2015
6.05
 373,920 5.68 6.05 5.68 3,000 0 0.1
02/04/2015
5.68
 80,720 5.65 5.68 5.59 0 0 0
01/04/2015
5.65
 411,880 5.54 5.74 5.54 0 0 0
31/03/2015
5.54
 149,310 5.51 5.59 5.51 44,900 0 0.9
30/03/2015
5.51
 210,540 5.51 5.57 5.48 0 0 0
27/03/2015
5.51
 91,400 5.54 5.59 5.48 0 0 0
26/03/2015
5.54
 72,110 5.48 5.62 5.48 0 0 0
25/03/2015
5.48
 73,100 5.45 5.65 5.48 0 1,000 -0.0
24/03/2015
5.45
 74,540 5.59 5.59 5.40 0 1,000 -0.0
23/03/2015
5.59
 80,940 5.68 5.68 5.42 0 0 0
20/03/2015
5.68
 112,490 5.71 5.74 5.59 21,500 200 0.4
19/03/2015
5.71
 59,020 5.68 5.79 5.68 10,000 4,480 0.1
18/03/2015
5.68
 421,640 5.62 5.79 5.62 36,450 2,330 0.7
17/03/2015
5.62
 254,200 5.45 5.65 5.54 27,350 0 0.5
16/03/2015
5.45
 221,350 5.37 5.59 5.31 0 1,000 -0.0
13/03/2015
5.37
 262,620 5.57 5.57 5.37 10,000 0 0.2
12/03/2015
5.57
 212,770 5.65 5.65 5.57 90,000 0 1.8
11/03/2015
5.65
 196,760 5.68 5.77 5.59 0 0 0
10/03/2015
5.68
 335,480 5.57 5.82 5.54 3,100 0 0.1
09/03/2015
5.57
 286,510 5.62 5.62 5.54 150,000 0 2.9
06/03/2015
5.62
 339,270 5.45 5.65 5.45 62,300 0 1.2
05/03/2015
5.45
 428,510 5.40 5.57 5.42 0 100 -0.0
04/03/2015
5.40
 364,570 5.22 5.40 5.25 79,820 0 1.5
03/03/2015
5.22
 411,580 5.05 5.34 5.14 18,600 0 0.3
02/03/2015
5.05
 383,130 4.77 5.08 4.74 19,000 0 0.3
27/02/2015
4.77
 68,060 4.80 4.82 4.77 19,100 0 0.3
26/02/2015
4.80
 28,290 4.77 4.80 4.71 0 2,000 -0.0
25/02/2015
4.77
 12,370 4.77 4.77 4.71 0 0 0
24/02/2015
4.77
 3,550 4.71 4.77 4.65 90 0 0.0
13/02/2015
4.71
 24,540 4.71 4.77 4.71 0 0 0
12/02/2015
4.71
 19,930 4.65 4.74 4.68 0 0 0
11/02/2015
4.65
 11,400 4.62 4.74 4.62 5,000 0 0.1
10/02/2015
4.62
 19,720 4.62 4.65 4.62 10 0 0.0
09/02/2015
4.62
 37,340 4.68 4.68 4.62 0 0 0
06/02/2015
4.68
 69,420 4.68 4.74 4.62 0 0 0
05/02/2015
4.68
 1,100 4.71 4.71 4.68 0 0 0
04/02/2015
4.71
 44,000 4.57 4.71 4.60 0 10,710 -0.2
03/02/2015
4.57
 160,630 4.65 4.71 4.51 0 11,290 -0.2
02/02/2015
4.65
 31,030 4.71 4.74 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |