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)
04/09/2012
2.22
 17,010 2.16 2.22 2.05 0 0 0
31/08/2012
2.16
 20,830 2.18 2.22 2.09 11,800 0 0.1
30/08/2012
2.18
 20,040 2.18 2.26 2.18 0 0 0
29/08/2012
2.18
 3,040 2.12 2.20 2.12 0 0 0
28/08/2012
2.12
 29,310 2.14 2.14 2.05 0 0 0
27/08/2012
2.14
 106,710 2.14 2.14 2.03 0 0 0
24/08/2012
2.14
 60,200 2.07 2.16 1.99 0 0 0
23/08/2012
2.07
 100,300 2.18 2.18 2.07 0 0 0
22/08/2012
2.18
 189,920 2.29 2.29 2.18 0 15,000 -0.2
21/08/2012
2.29
 126,030 2.39 2.39 2.29 0 0 0
20/08/2012
2.39
 11,640 2.39 2.44 2.39 0 0 0
17/08/2012
2.39
 21,360 2.35 2.41 2.35 0 200 -0.0
16/08/2012
2.35
 87,930 2.39 2.41 2.35 0 0 0
15/08/2012
2.39
 35,280 2.44 2.44 2.37 2,000 0 0.0
14/08/2012
2.44
 64,780 2.44 2.46 2.41 5,000 0 0.1
13/08/2012
2.44
 29,230 2.41 2.46 2.41 0 0 0
10/08/2012
2.41
 54,390 2.44 2.48 2.41 20,000 0 0.0
09/08/2012
2.44
 55,920 2.44 2.46 2.39 1,300 0 0.0
08/08/2012
2.44
 16,790 2.44 2.44 2.39 0 0 0
07/08/2012
2.44
 25,720 2.44 2.44 2.35 0 0 0
06/08/2012
2.44
 55,960 2.44 2.46 2.41 6,000 0 0.1
03/08/2012
2.44
 60,170 2.33 2.44 2.35 22,300 0 0.2
02/08/2012
2.33
 27,410 2.35 2.39 2.31 0 0 0
01/08/2012
2.35
 19,410 2.35 2.35 2.29 0 0 0
31/07/2012
2.35
 26,570 2.29 2.39 2.29 0 0 0
30/07/2012
2.29
 65,250 2.31 2.33 2.29 0 0 0
27/07/2012
2.31
 99,550 2.37 2.46 2.31 7,000 0 0.1
26/07/2012
2.37
 48,960 2.37 2.46 2.33 300 0 0.0
25/07/2012
2.37
 46,120 2.44 2.48 2.37 0 0 0
24/07/2012
2.44
 140,600 2.56 2.56 2.44 0 0 0
23/07/2012
2.56
 193,910 2.54 2.65 2.54 1,400 0 0.0
20/07/2012
2.54
 209,180 2.44 2.54 2.54 0 0 0
19/07/2012
2.44
 32,690 2.33 2.44 2.44 0 0 0
18/07/2012
2.33
 222,510 2.22 2.33 2.24 0 199,480 -2.2
17/07/2012
2.22
 105,050 2.22 2.31 2.22 0 100,000 -1.0
16/07/2012
2.22
 42,900 2.29 2.29 2.22 200 20,000 -0.2
13/07/2012
2.29
 145,150 2.22 2.29 2.22 100 100,000 -1.1
12/07/2012
2.22
 64,160 2.22 2.29 2.22 0 64,020 -0.7
11/07/2012
2.22
 40,040 2.22 2.31 2.22 0 40,040 -0.4
10/07/2012
2.22
 41,430 2.22 2.24 2.14 0 35,140 -0.4
09/07/2012
2.22
 73,800 2.24 2.24 2.22 0 30,000 -0.3
06/07/2012
2.24
 78,940 2.24 2.31 2.24 0 65,740 -0.7
05/07/2012
2.24
 13,300 2.24 2.24 2.22 0 12,000 -0.1
04/07/2012
2.24
 49,030 2.24 2.26 2.22 0 42,260 -0.4
03/07/2012
2.24
 31,930 2.35 2.35 2.24 0 8,500 -0.1
02/07/2012
2.35
 16,570 2.35 2.35 2.29 0 13,880 -0.2
29/06/2012
2.35
 62,710 2.35 2.37 2.33 1,050 60,250 -0.7
28/06/2012
2.35
 13,010 2.35 2.35 2.33 0 6,000 -0.1
27/06/2012
2.35
 39,750 2.35 2.35 2.31 0 25,090 -0.3
26/06/2012
2.35
 26,450 2.44 2.44 2.35 0 9,000 -0.1
25/06/2012
2.44
 106,770 2.54 2.56 2.44 0 36,470 -0.4
22/06/2012
2.54
 12,330 2.56 2.56 2.52 0 5,710 -0.1
21/06/2012
2.56
 41,730 2.56 2.56 2.52 0 26,420 -0.3
20/06/2012
2.56
 49,690 2.56 2.59 2.54 0 37,830 -0.5
19/06/2012
2.56
 16,040 2.63 2.63 2.54 0 7,510 -0.1
18/06/2012
2.63
 25,450 2.63 2.63 2.61 0 22,310 -0.3
15/06/2012
2.63
 26,560 2.63 2.63 2.63 0 24,060 -0.3
14/06/2012
2.63
 8,290 2.63 2.65 2.61 0 5,990 -0.1
13/06/2012
2.63
 7,220 2.69 2.69 2.63 0 2,300 -0.0
12/06/2012
2.69
 3,820 2.73 2.73 2.67 0 0 0
11/06/2012
2.73
 23,240 2.71 2.76 2.67 0 4,500 -0.1
08/06/2012
2.71
 15,030 2.80 2.84 2.71 0 0 0
07/06/2012
2.80
 23,000 2.69 2.82 2.65 0 0 0
06/06/2012
2.69
 13,270 2.76 2.78 2.63 0 0 0
05/06/2012
2.76
 13,010 2.65 2.76 2.56 100 0 0.0
04/06/2012
2.65
 37,310 2.78 2.82 2.65 4,000 0 0.1
01/06/2012
2.78
 43,780 2.80 2.86 2.67 0 0 0
31/05/2012
2.80
 54,340 2.93 2.93 2.80 0 0 0
30/05/2012
2.93
 1,680 2.93 3.01 2.84 0 0 0
29/05/2012
2.93
 29,610 2.93 3.03 2.93 0 0 0
28/05/2012
2.93
 93,900 2.80 2.93 2.91 0 0 0
25/05/2012
2.80
 512,850 2.67 2.80 2.54 0 0 0
24/05/2012
2.67
 29,820 2.78 2.86 2.67 0 0 0
23/05/2012
2.78
 275,420 2.88 2.88 2.76 0 0 0
22/05/2012
2.88
 208,090 2.99 3.10 2.84 0 0 0
21/05/2012
2.99
 34,400 2.86 2.99 2.88 100 0 0.0
18/05/2012
2.86
 123,470 2.99 2.99 2.84 4,500 0 0.1
17/05/2012
2.99
 52,790 3.10 3.18 2.95 0 0 0
16/05/2012
3.10
 60,160 3.25 3.25 3.10 200 0 0.0
15/05/2012
3.25
 40,230 3.40 3.40 3.25 0 0 0
14/05/2012
3.40
 41,130 3.57 3.57 3.40 0 0 0
11/05/2012
3.57
 124,030 3.74 3.74 3.57 0 0 0
10/05/2012
3.74
 109,010 3.59 3.76 3.63 0 100 -0.0
09/05/2012
3.59
 134,960 3.42 3.59 3.53 0 100 -0.0
08/05/2012
3.42
 217,100 3.27 3.42 3.27 0 100 -0.0
07/05/2012
3.27
 81,770 3.20 3.27 3.20 0 0 0
04/05/2012
3.20
 16,900 3.12 3.20 3.12 0 0 0
03/05/2012
3.12
 8,110 3.10 3.12 3.10 1,100 0 0.0
02/05/2012
3.10
 22,470 3.12 3.16 3.03 0 0 0
27/04/2012
3.12
 4,610 3.25 3.25 3.12 1,000 0 0.0
26/04/2012
3.25
 29,830 3.23 3.31 3.20 0 0 0
25/04/2012
3.23
 36,770 3.14 3.25 3.10 0 0 0
24/04/2012
3.14
 15,640 3.16 3.16 3.12 0 0 0
23/04/2012
3.16
 17,230 3.12 3.18 3.12 0 0 0
20/04/2012
3.12
 42,090 3.12 3.18 3.06 0 0 0
19/04/2012
3.12
 35,950 3.18 3.25 3.12 0 0 0
18/04/2012
3.18
 41,310 3.27 3.27 3.18 0 0 0
17/04/2012
3.27
 44,710 3.18 3.27 3.18 0 0 0
16/04/2012
3.18
 33,250 3.18 3.29 3.18 0 0 0
13/04/2012
3.18
 46,230 3.33 3.33 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |