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)
14/04/2017
10.70
 85,320 10.91 10.91 10.48 10,000 20,000 -0.5
13/04/2017
10.91
 8,860 10.91 11.13 10.91 0 0 0
12/04/2017
10.91
 79,630 10.80 11.11 10.83 12,370 250 0.6
11/04/2017
10.80
 9,370 10.78 10.80 10.73 1,530 0 0.1
10/04/2017
10.78
 36,560 10.78 10.85 10.74 0 23,150 -1.1
07/04/2017
10.78
 16,040 10.76 10.89 10.76 6,000 0 0.3
05/04/2017
10.76
 28,600 10.91 11.02 10.76 1,180 0 0.1
04/04/2017
10.91
 71,030 10.70 10.94 10.60 600 0 0.0
03/04/2017
10.70
 64,700 11.04 11.04 10.50 780 0 0.0
31/03/2017
11.04
 123,890 11.33 11.33 10.76 50,000 0 2.6
30/03/2017
11.33
 24,760 11.33 11.42 11.13 0 0 0
29/03/2017
11.33
 118,010 11.07 11.33 10.89 49,780 0 2.5
28/03/2017
11.07
 112,260 10.91 11.24 10.80 5,000 0 0.3
27/03/2017
10.91
 59,220 10.80 11.26 10.72 0 0 0
24/03/2017
10.80
 74,420 10.72 10.96 10.72 170 8,000 -0.4
23/03/2017
10.72
 130,010 10.98 11.15 10.72 31,470 0 1.6
22/03/2017
10.98
 251,280 11.79 11.96 10.98 5,340 0 0.3
21/03/2017
11.79
 61,440 11.79 11.98 11.68 1,000 0 0.1
20/03/2017
11.79
 81,340 11.79 11.98 11.61 1,500 0 0.1
17/03/2017
11.79
 40,480 11.90 12.18 11.59 500 0 0.0
16/03/2017
11.90
 169,940 12.31 12.66 11.90 4,260 17,980 -0.8
15/03/2017
12.31
 316,620 12.31 12.66 12.22 9,500 102,320 -5.3
14/03/2017
12.31
 125,920 12.31 12.55 12.14 2,000 25,000 -1.3
13/03/2017
12.31
 201,400 11.74 12.40 11.79 0 0 0
10/03/2017
11.74
 54,940 11.74 11.85 11.68 2,000 0 0.1
09/03/2017
11.74
 56,540 11.90 11.96 11.70 50 0 0.0
08/03/2017
11.90
 251,650 11.46 11.92 11.48 0 0 0
07/03/2017
11.46
 125,520 11.52 11.52 11.13 3,000 29,710 -1.4
06/03/2017
11.52
 63,720 11.52 11.76 11.26 2,000 0 0.1
03/03/2017
11.52
 235,710 11.02 11.70 10.80 107,000 0 5.6
02/03/2017
11.02
 89,910 10.85 11.02 10.70 62,900 1,200 3.1
01/03/2017
10.85
 91,800 10.96 10.96 10.55 1,100 1,100 0
28/02/2017
10.96
 132,520 10.96 11.24 10.91 0 0 0
27/02/2017
10.96
 91,200 10.80 11.02 10.70 0 15,000 -0.7
24/02/2017
10.80
 332,260 10.37 10.83 10.55 3,500 0 0.2
23/02/2017
10.37
 60,440 10.48 10.59 10.28 600 0 0.0
22/02/2017
10.48
 134,190 10.08 10.70 10.08 2,060 1,000 0.0
21/02/2017
10.08
 29,010 10.02 10.17 10.04 2,500 2,900 0.0
20/02/2017
10.02
 160,250 10.06 10.19 9.84 12,000 31,330 -0.9
17/02/2017
10.06
 76,570 10.15 10.26 9.97 14,490 0 0.7
16/02/2017
10.15
 86,670 10.15 10.36 10.15 12,100 15,840 -0.2
15/02/2017
10.15
 111,360 10.08 10.48 10.09 0 30,330 -1.4
14/02/2017
10.08
 78,070 9.91 10.17 10.00 2,000 8,510 -0.3
13/02/2017
9.91
 185,510 9.82 10.26 9.82 3,640 164,700 -7.4
10/02/2017
9.82
 51,820 10.04 10.04 9.82 1,100 35,250 -1.6
09/02/2017
10.04
 366,240 9.72 10.15 9.72 328,160 647,040 -14.5
08/02/2017
9.72
 98,220 9.71 9.82 9.67 28,860 89,000 -2.7
07/02/2017
9.71
 34,530 9.64 9.82 9.63 0 20,280 -0.9
06/02/2017
9.64
 10,400 9.78 9.78 9.63 10 0 0.0
03/02/2017
9.78
 4,830 10.02 10.02 9.73 0 3,540 -0.2
02/02/2017
10.02
 10,400 9.94 10.04 9.94 0 0 0
25/01/2017
9.94
 20,820 9.58 10.00 9.58 0 0 0
24/01/2017
9.58
 8,670 9.43 9.60 9.43 2,000 0 0.1
23/01/2017
9.43
 1,010 9.60 9.60 9.43 0 0 0
20/01/2017
9.60
 5,370 9.39 9.69 9.39 930 0 0.0
19/01/2017
9.39
 18,780 9.58 9.58 9.39 0 15,000 -0.7
18/01/2017
9.58
 27,280 9.63 9.63 9.54 0 0 0
17/01/2017
9.63
 6,250 9.63 9.79 9.60 20 0 0.0
16/01/2017
9.63
 3,160 9.67 9.80 9.53 20 0 0.0
13/01/2017
9.67
 10,600 9.60 9.67 9.49 0 470 0.0
12/01/2017
9.60
 17,040 9.67 9.71 9.60 0 30 0.0
11/01/2017
9.67
 3,660 9.71 9.80 9.67 0 0 0
10/01/2017
9.71
 27,260 9.84 10.00 9.63 3,020 10,000 -0.3
09/01/2017
9.84
 25,130 9.71 10.04 9.60 3,000 11,170 -0.4
06/01/2017
9.71
 17,790 9.60 9.82 9.60 10 3,690 -0.2
05/01/2017
9.60
 31,860 10.04 10.04 9.60 3,200 11,530 -0.4
04/01/2017
10.04
 13,760 10.46 10.46 10.04 3,570 0 0.2
03/01/2017
10.46
 8,140 10.48 10.80 10.26 0 0 0
30/12/2016
10.48
 65,610 10.77 10.91 10.30 30,000 15,000 0.7
29/12/2016
10.77
 65,920 10.37 10.78 9.95 49,000 3,000 2.2
28/12/2016
10.37
 46,450 9.84 10.37 9.60 36,000 1,000 1.6
27/12/2016
9.84
 22,700 10.13 10.26 9.84 0 300 0.0
26/12/2016
10.13
 39,270 10.04 10.48 9.83 5,000 3,240 0.1
23/12/2016
10.04
 51,440 9.82 10.04 9.71 44,430 17,020 1.2
22/12/2016
9.82
 56,010 9.82 9.95 9.63 49,430 0 2.2
21/12/2016
9.82
 51,390 9.24 9.84 9.17 47,140 2,000 2.0
20/12/2016
9.24
 17,070 9.23 9.36 9.17 12,150 1,000 0.5
19/12/2016
9.23
 18,450 9.08 9.25 9.10 14,100 0 0.6
16/12/2016
9.08
 24,680 9.28 9.28 9.06 21,300 0 0.9
15/12/2016
9.28
 8,770 9.17 9.36 9.17 6,550 0 0.3
14/12/2016
9.17
 15,230 9.17 9.25 9.17 13,690 0 0.6
13/12/2016
9.17
 17,060 9.17 9.30 9.17 13,910 0 0.6
12/12/2016
9.17
 9,590 9.08 9.39 9.08 8,000 0 0.3
09/12/2016
9.08
 37,070 9.06 9.17 9.06 31,950 2,880 1.2
08/12/2016
9.06
 6,910 9.17 9.17 8.84 2,000 30 0.1
07/12/2016
9.17
 19,710 9.17 9.28 9.06 12,000 3,920 0.3
06/12/2016
9.17
 13,310 9.39 9.39 9.17 4,650 5,000 0.0
05/12/2016
9.39
 40,420 9.28 9.58 9.17 32,980 0 1.4
02/12/2016
9.28
 12,860 9.41 9.47 9.28 2,400 1,600 0.0
01/12/2016
9.41
 11,200 9.41 9.56 9.40 6,270 0 0.3
30/11/2016
9.41
 35,080 9.39 9.43 9.39 33,260 0 1.4
29/11/2016
9.39
 19,960 9.47 9.60 9.28 8,180 7,000 0.1
28/11/2016
9.47
 42,410 9.32 9.47 9.34 37,460 0 1.6
25/11/2016
9.32
 15,660 9.41 9.41 9.32 8,200 0 0.4
24/11/2016
9.41
 8,000 9.41 9.49 9.27 6,000 0 0.3
23/11/2016
9.41
 8,530 9.41 9.52 9.39 7,000 0 0.3
22/11/2016
9.41
 5,050 9.43 9.49 9.34 1,910 0 0.1
21/11/2016
9.43
 10,810 9.43 9.43 9.36 2,000 3,930 -0.1
18/11/2016
9.43
 5,600 9.39 9.49 9.34 1,000 0 0.0
17/11/2016
9.39
 33,750 9.28 9.49 9.34 30,000 0 1.3

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