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)
12/04/2012
3.33
 33,660 3.33 3.38 3.29 0 1,100 -0.0
11/04/2012
3.33
 76,040 3.20 3.33 3.18 0 0 0
10/04/2012
3.20
 50,830 3.25 3.29 3.20 0 0 0
09/04/2012
3.25
 106,640 3.25 3.38 3.20 0 0 0
06/04/2012
3.25
 74,020 3.14 3.29 3.06 0 0 0
05/04/2012
3.14
 15,270 3.12 3.16 2.99 0 0 0
04/04/2012
3.12
 75,150 3.23 3.27 3.12 1,000 0 0.0
03/04/2012
3.23
 27,500 3.20 3.31 3.08 0 0 0
30/03/2012
3.20
 29,620 3.10 3.20 2.99 0 0 0
29/03/2012
3.10
 87,040 3.25 3.35 3.10 1,000 0 0.0
28/03/2012
3.25
 105,690 3.25 3.25 3.14 0 0 0
27/03/2012
3.25
 177,890 3.42 3.48 3.25 1,000 0 0.0
26/03/2012
3.42
 119,590 3.38 3.50 3.27 1,000 0 0.0
23/03/2012
3.38
 241,160 3.23 3.38 3.25 0 0 0
22/03/2012
3.23
 293,980 3.08 3.23 3.12 1,000 0 0.0
21/03/2012
3.08
 18,770 2.95 3.08 3.08 0 0 0
20/03/2012
2.95
 65,860 2.82 2.95 2.78 0 0 0
19/03/2012
2.82
 34,510 2.80 2.86 2.71 0 0 0
16/03/2012
2.80
 163,080 2.71 2.82 2.71 100 0 0.0
15/03/2012
2.71
 76,980 2.71 2.84 2.65 0 0 0
14/03/2012
2.71
 61,490 2.78 2.86 2.71 5,000 0 0.1
13/03/2012
2.78
 33,420 2.84 2.88 2.76 0 0 0
12/03/2012
2.84
 18,220 2.88 2.95 2.82 0 0 0
09/03/2012
2.88
 201,800 2.91 2.93 2.78 850 0 0.0
08/03/2012
2.91
 32,600 2.99 2.99 2.84 0 0 0
07/03/2012
2.99
 67,810 2.99 2.99 2.84 1,000 0 0.0
06/03/2012
2.99
 42,730 3.14 3.14 2.99 0 0 0
05/03/2012
3.14
 85,980 2.99 3.14 3.12 0 0 0
02/03/2012
2.99
 21,550 3.03 3.03 2.99 0 0 0
01/03/2012
3.03
 58,890 3.18 3.18 3.03 0 0 0
29/02/2012
3.18
 27,100 3.33 3.33 3.18 0 0 0
28/02/2012
3.33
 17,170 3.18 3.33 3.20 0 0 0
27/02/2012
3.18
 2,150 3.03 3.18 3.18 0 0 0
24/02/2012
3.03
 220,820 2.91 3.03 2.78 0 0 0
23/02/2012
2.91
 176,070 3.06 3.20 2.91 0 0 0
22/02/2012
3.06
 79,960 3.20 3.27 3.06 0 0 0
21/02/2012
3.20
 7,560 3.31 3.44 3.16 0 0 0
20/02/2012
3.31
 1,550 3.25 3.40 3.31 0 0 0
17/02/2012
3.25
 5,790 3.10 3.25 3.08 0 0 0
16/02/2012
3.10
 16,490 3.25 3.25 3.10 0 0 0
15/02/2012
3.25
 12,270 3.42 3.59 3.25 0 0 0
14/02/2012
3.42
 3,030 3.40 3.42 3.25 0 0 0
13/02/2012
3.40
 1,330 3.57 3.61 3.40 50 0 0.0
10/02/2012
3.57
 170 3.74 3.74 3.57 0 0 0
09/02/2012
3.74
 2,010 3.57 3.74 3.74 0 0 0
08/02/2012
3.57
 300 3.53 3.57 3.57 0 0 0
07/02/2012
3.53
 200 3.42 3.53 3.53 0 0 0
06/02/2012
3.42
 10 3.53 3.53 3.42 0 0 0
03/02/2012
3.53
 3,250 3.63 3.63 3.53 0 0 0
02/02/2012
3.63
 260 3.67 3.82 3.63 0 0 0
01/02/2012
3.67
 10,000 3.87 3.87 3.67 0 0 0
31/01/2012
3.87
 550 4.06 4.06 3.87 0 0 0
30/01/2012
4.06
 1,000 3.87 4.06 4.06 0 200 -0.0
20/01/2012
3.87
 2,000 3.80 3.87 3.87 0 0 0
19/01/2012
3.80
 1,500 3.70 3.80 3.70 0 0 0
18/01/2012
3.70
 11,230 3.78 3.85 3.63 0 0 0
17/01/2012
3.78
 1,000 3.87 3.87 3.78 0 0 0
16/01/2012
3.87
 180 4.06 4.06 3.87 0 0 0
13/01/2012
4.06
 6,000 3.95 4.06 4.06 5,000 0 0.1
12/01/2012
3.95
 2,010 3.97 3.97 3.95 0 0 0
11/01/2012
3.97
 3,000 3.95 3.97 3.97 0 0 0
10/01/2012
3.95
 2,010 3.95 3.95 3.85 0 0 0
09/01/2012
3.95
 700 3.95 3.95 3.76 0 0 0
06/01/2012
3.95
 2,550 4.12 4.12 3.95 0 0 0
05/01/2012
4.12
 12,570 3.93 4.12 3.74 0 200 -0.0
04/01/2012
3.93
 20 3.85 3.93 3.93 0 0 0
03/01/2012
3.85
 2,300 3.74 3.85 3.63 0 0 0
30/12/2011
3.74
 114,890 3.82 3.82 3.67 0 0 0
29/12/2011
3.82
 80,490 3.85 3.85 3.65 0 0 0
28/12/2011
3.85
 104,020 3.80 3.89 3.65 0 0 0
27/12/2011
3.80
 19,230 4.00 4.00 3.80 0 0 0
26/12/2011
4.00
 74,270 4.02 4.17 3.82 0 0 0
23/12/2011
4.02
 3,900 4.21 4.23 4.02 0 0 0
22/12/2011
4.21
 5,710 4.27 4.27 4.06 0 0 0
21/12/2011
4.27
 36,600 4.25 4.34 4.17 0 0 0
20/12/2011
4.25
 36,100 4.21 4.29 4.06 0 0 0
19/12/2011
4.21
 130,720 4.08 4.23 3.95 0 0 0
16/12/2011
4.08
 70,600 3.97 4.08 3.95 0 3,190 -0.1
15/12/2011
3.97
 128,800 3.82 3.97 3.65 0 0 0
14/12/2011
3.82
 27,000 3.72 3.82 3.57 0 0 0
13/12/2011
3.72
 41,700 3.55 3.72 3.40 0 190 -0.0
12/12/2011
3.55
 5,000 3.42 3.55 3.55 0 0 0
09/12/2011
3.42
 12,560 3.59 3.63 3.42 0 0 0
08/12/2011
3.59
 30,020 3.50 3.59 3.59 0 0 0
07/12/2011
3.50
 5,220 3.48 3.53 3.31 0 1,430 -0.0
06/12/2011
3.48
 3,000 3.33 3.48 3.31 0 0 0
05/12/2011
3.33
 2,030 3.18 3.33 3.18 0 0 0
02/12/2011
3.18
 10,240 3.29 3.29 3.14 0 9,000 -0.1
01/12/2011
3.29
 6,890 3.46 3.46 3.29 0 6,890 -0.1
30/11/2011
3.46
 7,050 3.35 3.46 3.25 0 0 0
29/11/2011
3.35
 1,610 3.53 3.53 3.35 0 1,560 -0.0
28/11/2011
3.53
 60 3.38 3.53 3.53 0 0 0
25/11/2011
3.38
 1,780 3.25 3.38 3.10 0 10 -0.0
24/11/2011
3.25
 2,590 3.42 3.42 3.25 0 2,550 -0.0
23/11/2011
3.42
 40 3.38 3.42 3.42 0 0 0
22/11/2011
3.38
 10 3.25 3.38 3.38 0 0 0
21/11/2011
3.25
 8,230 3.40 3.40 3.25 0 0 0
18/11/2011
3.40
 15,700 3.57 3.57 3.40 0 8,000 -0.1
17/11/2011
3.57
 7,110 3.57 3.57 3.57 0 2,090 -0.0
16/11/2011
3.57
 2,010 3.53 3.57 3.57 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |