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
(2024-08-20) 		-1.99 -7.51% 27,100 1,800 0.0
24.50
26.98
24.50
2 tháng
(2024-07-22) 		-4.64 -15.92% 57,700 -6,400 -0.2
24.50
29.14
24.50
3 tháng
(2024-06-21) 		-3.85 -13.59% 90,400 -7,000 -0.2
24.50
33.85
24.50
6 tháng
(2024-03-25) 		-2.87 -10.49% 200,800 6,294 0.2
24.13
33.85
24.50
12 tháng
(2023-09-25) 		-8.28 -25.26% 903,400 -61,506 -1.8
24.13
35.62
24.50
24 tháng
(2022-09-30) 		-25.38 -50.89% 1,212,200 -99,289 -5.8
24.13
58.97
24.50
36 tháng
(2021-10-05) 		-8.94 -26.72% 1,694,100 -119,342 -13.5
24.13
70.07
24.50
60 tháng
(2019-10-16) 		10.60 76.27% 5,027,290 -11,561,082 -660.9
12.92
70.07
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2009
6.86
 263,710 6.53 6.86 6.82 2,000 0 0
23/06/2009
6.53
 270,230 6.88 6.88 6.53 78,490 0 0
22/06/2009
6.88
 246,570 7.24 7.24 6.88 0 62,230 0
19/06/2009
7.24
 380,520 7.41 7.60 7.08 200 135,300 0
18/06/2009
7.41
 248,640 7.79 7.98 7.41 0 103,530 0
17/06/2009
7.79
 415,680 7.50 7.79 7.14 0 33,000 0
16/06/2009
7.50
 227,930 7.88 7.88 7.50 700 1,500 0
15/06/2009
7.88
 511,670 7.52 7.88 7.52 0 0 0
12/06/2009
7.52
 141,460 7.18 7.52 7.52 50 50,000 0
11/06/2009
7.18
 25,590 6.84 7.18 7.18 0 0 0
10/06/2009
6.84
 796,490 6.51 6.84 6.65 20 187,360 0
09/06/2009
6.51
 16,440 6.21 6.51 6.51 0 0 0
08/06/2009
6.21
 23,100 5.93 6.21 6.21 0 0 0
05/06/2009
5.93
 9,420 5.66 5.93 5.93 0 0 0
04/06/2009
5.66
 4,390 5.39 5.66 5.66 0 0 0
03/06/2009
5.39
 5,780 5.15 5.39 5.39 0 0 0
02/06/2009
5.15
 7,370 4.92 5.15 5.15 0 0 0
01/06/2009
4.92
 5,500 4.67 4.92 4.92 0 0 0
15/05/2009
4.67
 204,600 4.37 4.67 4.56 0 0 0
14/05/2009
4.37
 423,100 4.08 4.37 4.18 0 0 0
13/05/2009
4.08
 30,300 3.84 4.08 4.08 0 0 0
12/05/2009
3.84
 118,400 3.61 3.84 3.59 0 0 0
11/05/2009
3.61
 136,800 3.48 3.61 3.46 0 0 0
08/05/2009
3.48
 112,700 3.42 3.49 3.17 0 0 0
07/05/2009
3.42
 99,500 3.23 3.42 3.23 0 0 0
06/05/2009
3.23
 79,800 3.32 3.38 3.17 0 0 0
05/05/2009
3.32
 118,200 3.17 3.38 3.25 0 0 0
04/05/2009
3.17
 27,000 3.02 3.17 3.10 0 0 0
29/04/2009
3.02
 21,100 2.91 3.02 2.83 0 0 0
28/04/2009
2.91
 19,900 2.75 2.91 2.72 0 0 0
27/04/2009
2.75
 22,500 2.73 2.75 2.60 0 0 0
24/04/2009
2.73
 47,500 2.87 3.00 2.70 0 0 0
23/04/2009
2.87
 59,200 3.15 3.15 2.87 0 0 0
22/04/2009
3.15
 103,100 3.15 3.32 2.94 0 0 0
21/04/2009
3.15
 6,200 3.38 3.38 3.15 0 0 0
20/04/2009
3.38
 14,900 3.42 3.42 3.38 0 0 0
17/04/2009
3.42
 178,300 3.55 3.80 3.32 0 0 0
16/04/2009
3.55
 12,900 3.34 3.55 3.55 0 0 0
15/04/2009
3.34
 117,200 3.13 3.34 3.23 0 0 0
14/04/2009
3.13
 169,900 2.94 3.13 3.13 0 0 0
13/04/2009
2.94
 47,500 2.75 2.94 2.94 0 0 0
10/04/2009
2.75
 8,100 2.64 2.75 2.75 0 0 0
09/04/2009
2.64
 52,500 2.47 2.64 2.53 0 0 0
08/04/2009
2.47
 39,300 2.53 2.53 2.41 0 0 0
07/04/2009
2.53
 110,900 2.41 2.53 2.34 0 0 0
03/04/2009
2.41
 52,900 2.26 2.41 2.32 0 0 0
02/04/2009
2.26
 41,800 2.24 2.28 2.18 0 0 0
01/04/2009
2.24
 37,200 2.22 2.24 2.20 0 0 0
31/03/2009
2.22
 30,800 2.15 2.22 2.13 0 0 0
30/03/2009
2.15
 2,200 2.18 2.18 2.15 0 0 0
27/03/2009
2.18
 34,000 2.20 2.24 2.17 0 0 0
26/03/2009
2.20
 24,600 2.13 2.20 2.15 0 0 0
25/03/2009
2.13
 47,400 2.18 2.24 2.09 0 0 0
24/03/2009
2.18
 20,600 2.17 2.28 2.18 0 0 0
23/03/2009
2.17
 16,800 2.18 2.20 2.09 0 0 0
20/03/2009
2.18
 9,600 2.15 2.22 2.18 0 0 0
19/03/2009
2.15
 26,000 2.28 2.28 2.15 0 0 0
18/03/2009
2.28
 60,700 2.24 2.30 2.20 0 0 0
17/03/2009
2.24
 27,600 2.18 2.24 2.18 0 0 0
16/03/2009
2.18
 8,800 2.15 2.20 2.17 0 0 0
13/03/2009
2.15
 10,100 2.11 2.22 2.15 0 0 0
12/03/2009
2.11
 5,700 2.15 2.17 2.11 0 0 0
11/03/2009
2.24
 21,600 2.17 2.26 2.13 0 0 0
10/03/2009
2.17
 12,000 2.03 2.17 2.09 0 0 0
09/03/2009
2.03
 5,300 2.05 2.07 2.03 0 0 0
06/03/2009
2.05
 3,100 2.07 2.07 2.01 0 0 0
05/03/2009
2.07
 700 2.07 2.09 2.07 0 0 0
04/03/2009
2.07
 500 2.01 2.07 2.05 0 0 0
03/03/2009
2.01
 5,200 2.09 2.09 2.01 0 0 0
02/03/2009
2.09
 1,900 2.03 2.09 1.99 0 0 0
27/02/2009
2.03
 3,500 2.09 2.17 1.92 0 0 0
26/02/2009
2.09
 3,500 2.07 2.09 1.94 0 0 0
25/02/2009
2.07
 14,500 1.94 2.07 1.94 0 0 0
24/02/2009
1.94
 2,600 1.94 1.94 1.90 0 0 0
23/02/2009
1.94
 37,500 2.01 2.01 1.88 0 0 0
20/02/2009
2.01
 7,600 2.03 2.03 2.01 0 0 0
19/02/2009
2.03
 2,400 2.03 2.05 2.01 0 0 0
18/02/2009
2.03
 6,900 2.13 2.13 2.01 0 0 0
17/02/2009
2.13
 7,200 2.13 2.18 2.01 0 0 0
16/02/2009
2.13
 1,800 2.09 2.22 2.11 0 0 0
13/02/2009
2.09
 10,700 2.09 2.13 2.01 0 0 0
12/02/2009
2.09
 3,800 2.03 2.09 2.07 0 0 0
11/02/2009
2.03
 7,100 2.01 2.13 2.03 0 0 0
10/02/2009
2.01
 4,300 2.09 2.18 1.99 0 0 0
09/02/2009
2.09
 6,500 1.96 2.13 2.03 0 0 0
06/02/2009
1.96
 1,700 1.98 1.99 1.94 0 0 0
05/02/2009
1.98
 8,700 2.09 2.09 1.96 0 0 0
04/02/2009
2.09
 2,300 2.09 2.11 2.09 0 0 0
03/02/2009
2.09
 4,500 2.13 2.13 2.07 0 0 0
02/02/2009
2.13
 800 2.26 2.28 2.13 0 0 0
23/01/2009
2.26
 100 2.15 2.26 2.26 0 0 0
22/01/2009
2.15
 3,300 2.17 2.17 2.13 0 0 0
21/01/2009
2.17
 2,400 2.13 2.17 2.11 0 0 0
20/01/2009
2.13
 2,100 2.20 2.20 2.13 0 0 0
19/01/2009
2.20
 2,000 2.20 2.20 2.20 0 0 0
16/01/2009
2.20
 2,200 2.26 2.28 2.20 0 0 0
15/01/2009
2.26
 4,400 2.36 2.36 2.24 0 0 0
14/01/2009
2.36
 8,600 2.36 2.36 2.30 0 0 0
13/01/2009
2.36
 19,900 2.34 2.37 2.28 0 0 0
12/01/2009
2.34
 7,100 2.37 2.37 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |