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)
15/04/2015
4.20
 585,020 4.18 4.34 4.06 102,000 0 2.1
14/04/2015
4.18
 571,300 4.42 4.50 4.14 100,000 0 2.2
13/04/2015
4.42
 180,270 4.36 4.50 4.36 0 0 0
10/04/2015
4.36
 292,920 4.52 4.54 4.36 0 2,900 -0.1
09/04/2015
4.52
 312,650 4.36 4.62 4.32 3,000 0 0.1
08/04/2015
4.36
 238,950 4.36 4.38 4.28 62,370 0 1.4
07/04/2015
4.36
 236,710 4.36 4.42 4.32 22,550 0 0.5
06/04/2015
4.36
 218,730 4.20 4.44 4.32 22,830 0 0.5
03/04/2015
4.20
 373,920 3.94 4.20 3.94 3,000 0 0.1
02/04/2015
3.94
 80,720 3.93 3.94 3.89 0 0 0
01/04/2015
3.93
 411,880 3.85 3.98 3.85 0 0 0
31/03/2015
3.85
 149,310 3.83 3.89 3.83 44,900 0 0.9
30/03/2015
3.83
 210,540 3.83 3.87 3.81 0 0 0
27/03/2015
3.83
 91,400 3.85 3.89 3.81 0 0 0
26/03/2015
3.85
 72,110 3.81 3.91 3.81 0 0 0
25/03/2015
3.81
 73,100 3.79 3.93 3.81 0 1,000 0.0
24/03/2015
3.79
 74,540 3.89 3.89 3.75 0 1,000 0.0
23/03/2015
3.89
 80,940 3.94 3.94 3.77 0 0 0
20/03/2015
3.94
 112,490 3.96 3.98 3.89 21,500 200 0.4
19/03/2015
3.96
 59,020 3.94 4.02 3.94 10,000 4,480 0.1
18/03/2015
3.94
 421,640 3.91 4.02 3.91 36,450 2,330 0.7
17/03/2015
3.91
 254,200 3.79 3.93 3.85 27,350 0 0.5
16/03/2015
3.79
 221,350 3.73 3.89 3.69 0 1,000 0.0
13/03/2015
3.73
 262,620 3.87 3.87 3.73 10,000 0 0.2
12/03/2015
3.87
 212,770 3.93 3.93 3.87 90,000 0 1.8
11/03/2015
3.93
 196,760 3.94 4.00 3.89 0 0 0
10/03/2015
3.94
 335,480 3.87 4.04 3.85 3,100 0 0.1
09/03/2015
3.87
 286,510 3.91 3.91 3.85 150,000 0 2.9
06/03/2015
3.91
 339,270 3.79 3.93 3.79 62,300 0 1.2
05/03/2015
3.79
 428,510 3.75 3.87 3.77 0 100 0.0
04/03/2015
3.75
 364,570 3.63 3.75 3.65 79,820 0 1.5
03/03/2015
3.63
 411,580 3.51 3.71 3.57 18,600 0 0.3
02/03/2015
3.51
 383,130 3.31 3.53 3.29 19,000 0 0.3
27/02/2015
3.31
 68,060 3.33 3.35 3.31 19,100 0 0.3
26/02/2015
3.33
 28,290 3.31 3.33 3.27 0 2,000 0.0
25/02/2015
3.31
 12,370 3.31 3.31 3.27 0 0 0
24/02/2015
3.31
 3,550 3.27 3.31 3.23 90 0 0.0
13/02/2015
3.27
 24,540 3.27 3.31 3.27 0 0 0
12/02/2015
3.27
 19,930 3.23 3.29 3.25 0 0 0
11/02/2015
3.23
 11,400 3.21 3.29 3.21 5,000 0 0.1
10/02/2015
3.21
 19,720 3.21 3.23 3.21 10 0 0.0
09/02/2015
3.21
 37,340 3.25 3.25 3.21 0 0 0
06/02/2015
3.25
 69,420 3.25 3.29 3.21 0 0 0
05/02/2015
3.25
 1,100 3.27 3.27 3.25 0 0 0
04/02/2015
3.27
 44,000 3.17 3.27 3.19 0 10,710 -0.2
03/02/2015
3.17
 160,630 3.23 3.27 3.13 0 11,290 -0.2
02/02/2015
3.23
 31,030 3.27 3.29 3.23 0 0 0
30/01/2015
3.27
 86,350 3.33 3.33 3.25 0 0 0
29/01/2015
3.33
 50,900 3.33 3.35 3.31 0 0 0
28/01/2015
3.33
 89,530 3.31 3.35 3.29 0 0 0
27/01/2015
3.31
 130,570 3.33 3.37 3.27 0 0 0
26/01/2015
3.33
 55,290 3.29 3.35 3.29 0 0 0
23/01/2015
3.29
 62,020 3.27 3.31 3.27 0 3,700 -0.1
22/01/2015
3.27
 52,050 3.31 3.31 3.27 0 0 0
21/01/2015
3.31
 43,440 3.29 3.31 3.27 0 0 0
20/01/2015
3.29
 155,740 3.23 3.35 3.25 0 0 0
19/01/2015
3.23
 377,320 3.19 3.35 3.23 108,700 0 1.8
16/01/2015
3.19
 26,830 3.19 3.21 3.19 0 0 0
15/01/2015
3.19
 77,420 3.21 3.23 3.17 6,720 5,000 0.0
14/01/2015
3.21
 45,750 3.19 3.21 3.13 17,610 0 0.3
13/01/2015
3.19
 70,410 3.17 3.21 3.17 9,390 0 0.2
12/01/2015
3.17
 78,380 3.19 3.27 3.17 25,790 0 0.4
09/01/2015
3.19
 74,570 3.13 3.21 3.15 30,680 0 0.5
08/01/2015
3.13
 29,430 3.11 3.17 3.11 9,570 0 0.2
07/01/2015
3.11
 32,310 3.17 3.17 3.11 0 0 0
06/01/2015
3.17
 71,980 3.17 3.23 3.07 0 0 0
05/01/2015
3.17
 13,850 3.17 3.17 3.13 0 0 0
31/12/2014
3.17
 66,160 3.05 3.17 3.05 0 0 0
30/12/2014
3.05
 33,150 2.99 3.07 2.93 0 0 0
29/12/2014
2.99
 81,570 3.05 3.05 2.95 0 0 0
26/12/2014
3.05
 53,560 3.09 3.09 3.03 0 0 0
25/12/2014
3.09
 62,550 3.09 3.11 3.05 0 0 0
24/12/2014
3.09
 69,810 3.11 3.15 3.09 0 0 0
23/12/2014
3.11
 41,600 3.11 3.15 3.07 0 0 0
22/12/2014
3.11
 20,540 3.05 3.17 3.07 0 0 0
19/12/2014
3.05
 113,190 3.11 3.15 3.05 0 41,950 -0.7
18/12/2014
3.11
 92,940 3.07 3.19 3.11 0 9,000 -0.1
17/12/2014
3.07
 399,810 3.29 3.29 3.07 7,910 185,000 -2.7
16/12/2014
3.29
 91,340 3.31 3.33 3.23 0 0 0
15/12/2014
3.31
 65,730 3.39 3.39 3.31 300 0 0.0
12/12/2014
3.39
 138,030 3.31 3.39 3.31 63,590 0 1.1
11/12/2014
3.31
 97,270 3.33 3.35 3.27 48,410 0 0.8
10/12/2014
3.33
 111,740 3.23 3.35 3.21 19,900 0 0.3
09/12/2014
3.23
 269,760 3.39 3.39 3.23 820 4,000 -0.1
08/12/2014
3.39
 79,250 3.45 3.45 3.39 0 21,130 -0.4
05/12/2014
3.45
 105,480 3.45 3.49 3.41 0 0 0
04/12/2014
3.45
 425,260 3.39 3.57 3.41 95,120 0 1.7
03/12/2014
3.39
 85,580 3.41 3.43 3.37 0 1,250 0.0
02/12/2014
3.41
 73,770 3.41 3.43 3.41 0 0 0
01/12/2014
3.41
 72,740 3.37 3.45 3.37 100 0 0.0
28/11/2014
3.37
 130,170 3.37 3.45 3.35 7,600 0 0.1
27/11/2014
3.37
 63,940 3.37 3.37 3.31 8,010 0 0.1
26/11/2014
3.37
 130,370 3.45 3.45 3.29 0 0 0
25/11/2014
3.45
 96,870 3.29 3.47 3.29 0 0 0
24/11/2014
3.29
 146,690 3.35 3.35 3.29 10,200 0 0.2
21/11/2014
3.35
 215,190 3.41 3.43 3.33 0 0 0
20/11/2014
3.41
 172,370 3.35 3.47 3.35 5,000 0 0.1
19/11/2014
3.35
 198,090 3.43 3.45 3.35 0 0 0
18/11/2014
3.43
 410,530 3.37 3.51 3.37 1,000 0 0.0
17/11/2014
3.37
 278,410 3.27 3.41 3.33 9,770 500 0.2

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