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)
09/09/2015
4.10
 32,820 4.10 4.14 4.08 1,500 3,000 0.0
08/09/2015
4.10
 67,170 4.06 4.12 3.96 23,400 1,700 0.4
07/09/2015
4.06
 24,730 4.06 4.06 4.04 14,830 0 0.3
04/09/2015
4.06
 24,540 4.04 4.06 4.04 10,470 0 0.2
03/09/2015
4.04
 49,930 4.06 4.08 4.02 33,000 1,000 0.7
01/09/2015
4.06
 28,490 4.04 4.06 4.04 16,910 0 0.3
31/08/2015
4.04
 76,460 3.98 4.04 3.98 44,220 0 0.9
28/08/2015
3.98
 60,910 3.98 4.02 3.94 16,060 0 0.3
27/08/2015
3.98
 49,980 3.91 3.98 3.91 12,130 0 0.2
26/08/2015
3.91
 84,140 3.79 4.02 3.83 21,200 0 0.4
25/08/2015
3.79
 188,090 3.75 3.89 3.63 57,110 0 1.1
24/08/2015
3.75
 182,070 4.02 4.02 3.75 42,480 0 0.8
21/08/2015
4.02
 151,410 4.06 4.06 3.96 51,170 0 1.0
20/08/2015
4.06
 64,730 4.06 4.08 4.04 32,480 0 0.7
19/08/2015
4.06
 64,400 4.10 4.10 4.02 27,180 0 0.6
18/08/2015
4.10
 46,110 4.04 4.10 4.04 15,120 0 0.3
17/08/2015
4.04
 126,180 4.04 4.12 4.04 50,000 0 1.0
14/08/2015
4.04
 61,830 4.00 4.12 3.98 40,000 0 0.8
13/08/2015
4.00
 64,270 4.12 4.12 3.98 0 0 0
12/08/2015
4.12
 73,610 4.18 4.18 4.06 0 100 0.0
11/08/2015
4.18
 83,830 4.18 4.22 4.14 10,000 0 0.2
10/08/2015
4.18
 60,870 4.12 4.18 4.12 16,100 0 0.3
07/08/2015
4.12
 22,190 4.14 4.14 4.08 3,530 0 0.1
06/08/2015
4.14
 63,480 4.12 4.16 4.06 21,620 0 0.4
05/08/2015
4.12
 91,690 4.06 4.14 4.04 0 0 0
04/08/2015
4.06
 43,310 4.08 4.12 3.98 13,230 0 0.3
03/08/2015
4.08
 83,850 4.20 4.20 4.00 20,000 0 0.4
31/07/2015
4.20
 137,920 4.20 4.30 4.20 56,500 4,300 1.1
30/07/2015
4.20
 217,030 4.16 4.32 4.20 0 11,000 -0.2
29/07/2015
4.16
 248,660 4.20 4.26 4.16 10,000 0 0.2
28/07/2015
4.20
 298,710 4.26 4.34 4.20 0 0 0
27/07/2015
4.26
 140,730 4.20 4.30 4.18 0 0 0
24/07/2015
4.20
 231,240 4.16 4.28 4.12 20,010 0 0.4
23/07/2015
4.16
 420,060 4.00 4.22 3.98 10,000 28,730 -0.4
22/07/2015
4.00
 119,970 3.98 4.02 3.94 15,000 1,270 0.3
21/07/2015
3.98
 73,870 4.00 4.06 3.93 20,000 0 0.4
20/07/2015
4.00
 128,510 4.04 4.04 3.94 8,700 0 0.2
17/07/2015
4.04
 221,020 4.00 4.14 4.00 0 0 0
16/07/2015
4.00
 84,710 4.00 4.02 3.96 13,160 0 0.3
15/07/2015
4.00
 98,940 4.02 4.02 3.96 0 0 0
14/07/2015
4.02
 253,050 3.89 4.06 3.89 20,980 0 0.4
13/07/2015
3.89
 56,220 3.87 3.89 3.85 200 0 0.0
10/07/2015
3.87
 86,180 3.89 3.91 3.85 0 0 0
09/07/2015
3.89
 67,030 3.89 3.91 3.85 0 0 0
08/07/2015
3.89
 189,540 3.91 3.91 3.85 60,000 0 1.2
07/07/2015
3.91
 58,960 3.94 3.94 3.91 40,000 6,600 0.7
06/07/2015
3.94
 149,640 3.87 3.94 3.89 85,000 0 1.7
03/07/2015
3.87
 109,990 3.91 3.96 3.85 20,000 0 0.4
02/07/2015
3.91
 89,800 3.77 3.91 3.77 10,000 0 0.2
01/07/2015
3.77
 186,120 3.85 3.87 3.75 0 0 0
30/06/2015
3.85
 105,820 3.87 3.89 3.79 20,000 300 0.4
29/06/2015
3.87
 77,030 3.93 3.93 3.85 0 2,000 0.0
26/06/2015
3.93
 163,380 3.98 4.02 3.93 3,400 10,230 -0.1
25/06/2015
3.98
 82,980 4.02 4.04 3.98 0 70 0.0
24/06/2015
4.02
 93,250 4.00 4.04 4.00 20,000 6,000 0.3
23/06/2015
4.00
 98,930 4.04 4.08 3.98 16,700 0 0.3
22/06/2015
4.04
 211,640 4.04 4.06 3.98 29,800 0 0.6
19/06/2015
4.04
 178,120 4.08 4.12 4.04 113,120 2,000 2.3
18/06/2015
4.08
 151,220 4.10 4.14 4.06 31,380 1,000 0.6
17/06/2015
4.10
 626,470 3.91 4.14 3.83 170,000 32,100 2.8
16/06/2015
3.91
 214,210 3.87 4.00 3.87 0 23,600 -0.5
15/06/2015
3.87
 72,500 3.91 3.91 3.85 0 5,400 -0.1
12/06/2015
3.91
 301,010 3.79 3.94 3.75 0 2,600 -0.1
11/06/2015
3.79
 134,330 3.81 3.85 3.77 0 0 0
10/06/2015
3.81
 144,020 3.81 3.87 3.75 7,000 0 0.1
09/06/2015
3.81
 193,850 3.91 3.91 3.81 0 5,000 -0.1
08/06/2015
3.91
 206,420 3.93 3.96 3.89 0 0 0
05/06/2015
3.93
 116,240 3.91 3.96 3.87 0 0 0
04/06/2015
3.91
 124,780 3.91 3.96 3.89 0 0 0
03/06/2015
3.91
 93,250 3.83 3.96 3.83 1,000 0 0.0
02/06/2015
3.83
 182,570 3.91 3.93 3.83 1,000 0 0.0
01/06/2015
3.91
 104,610 3.96 3.98 3.91 0 12,000 -0.2
29/05/2015
3.96
 91,610 4.04 4.06 3.96 1,000 0 0.0
28/05/2015
4.04
 336,990 4.02 4.14 3.96 3,000 11,800 -0.2
27/05/2015
4.02
 228,380 4.04 4.10 3.96 0 0 0
26/05/2015
4.04
 236,720 4.16 4.16 4.04 2,100 2,300 0.0
25/05/2015
4.16
 322,650 4.04 4.22 3.93 8,800 0 0.2
22/05/2015
4.04
 191,080 4.10 4.20 4.04 10,000 0 0.2
21/05/2015
4.10
 207,520 4.10 4.16 4.00 18,400 0 0.4
20/05/2015
4.10
 353,650 4.14 4.34 4.10 2,260 0 0.0
19/05/2015
4.14
 334,270 3.89 4.14 3.89 143,040 2,300 2.8
18/05/2015
3.89
 321,540 4.06 4.06 3.85 22,280 3,000 0.4
15/05/2015
4.06
 233,920 4.16 4.32 3.96 2,000 2,000 0
14/05/2015
4.16
 491,870 3.91 4.16 3.96 3,300 4,000 0.0
13/05/2015
3.91
 278,650 3.69 3.94 3.69 45,040 0 0.9
12/05/2015
3.69
 248,280 3.69 3.73 3.61 124,480 8,000 2.2
11/05/2015
3.69
 80,880 3.77 3.77 3.67 14,290 0 0.3
08/05/2015
3.77
 50,560 3.73 3.81 3.65 0 1,000 0.0
07/05/2015
3.73
 282,120 3.51 3.73 3.45 68,590 1,000 1.2
06/05/2015
3.51
 214,990 3.73 3.75 3.51 2,000 0 0.0
05/05/2015
3.73
 293,930 3.81 3.81 3.57 18,330 1,000 0.3
04/05/2015
3.81
 345,180 4.08 4.08 3.81 20,110 0 0.4
27/04/2015
4.08
 285,110 4.26 4.26 4.08 14,550 0 0.3
24/04/2015
4.26
 195,190 4.32 4.32 4.18 10,000 0 0.2
23/04/2015
4.32
 147,970 4.32 4.40 4.22 9,000 0 0.2
22/04/2015
4.32
 79,950 4.36 4.44 4.28 9,000 0 0.2
21/04/2015
4.36
 261,440 4.24 4.46 4.22 81,000 0 1.7
20/04/2015
4.24
 148,450 4.34 4.34 4.20 0 1,000 0.0
17/04/2015
4.34
 167,900 4.28 4.36 4.24 8,250 0 0.2
16/04/2015
4.28
 192,760 4.20 4.34 4.20 50,000 0 1.1

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