CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

24.50
-0.15
(-0.61%)
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)
25/10/2007
26.78
 241,000 25.87 26.97 26.02 0 0 0
24/10/2007
25.87
 117,700 25.07 26.21 24.88 0 0 0
23/10/2007
25.07
 74,000 25.26 25.54 24.88 0 0 0
22/10/2007
25.26
 86,800 25.83 26.59 24.50 0 0 0
19/10/2007
25.83
 87,700 23.74 26.36 22.79 0 0 0
18/10/2007
23.74
 56,800 25.47 25.64 23.74 0 0 0
17/10/2007
25.47
 73,300 26.68 27.54 24.69 0 0 0
16/10/2007
26.68
 199,200 25.64 26.68 25.64 0 0 0
15/10/2007
25.64
 114,800 23.84 25.64 23.74 0 0 0
12/10/2007
23.84
 42,700 23.55 24.73 23.17 0 0 0
11/10/2007
23.55
 45,000 23.99 26.38 23.55 0 0 0
10/10/2007
23.99
 65,700 22.60 23.99 23.99 0 0 0
09/10/2007
22.60
 98,900 20.66 22.60 20.89 0 0 0
08/10/2007
20.66
 90,200 19.54 21.84 19.66 0 0 0
05/10/2007
19.54
 28,300 20.13 21.84 19.37 0 0 0
04/10/2007
20.13
 41,100 20.89 21.12 19.94 0 0 0
03/10/2007
20.89
 58,400 20.89 21.18 20.89 0 0 0
02/10/2007
20.89
 15,100 20.57 22.45 20.42 0 0 0
01/10/2007
20.57
 27,800 18.97 20.57 19.09 0 0 0
28/09/2007
18.97
 20,900 18.23 18.97 18.23 0 0 0
27/09/2007
18.23
 9,400 18.35 18.35 18.14 0 0 0
26/09/2007
18.35
 6,400 18.42 18.99 18.23 0 0 0
25/09/2007
18.42
 32,000 17.66 18.42 17.57 0 0 0
24/09/2007
17.66
 6,500 17.38 17.76 17.09 0 0 0
21/09/2007
17.38
 3,100 17.47 17.66 17.28 0 0 0
20/09/2007
17.47
 15,800 16.81 17.47 17.09 0 0 0
19/09/2007
16.81
 13,200 17.09 17.47 16.33 0 0 0
18/09/2007
17.09
 4,800 17.47 17.57 17.09 0 0 0
17/09/2007
17.47
 9,500 17.66 17.66 17.32 0 0 0
14/09/2007
17.66
 26,400 17.66 17.76 17.57 0 0 0
13/09/2007
17.66
 7,900 17.57 18.29 17.47 0 0 0
12/09/2007
17.57
 20,800 17.57 17.95 17.47 0 0 0
11/09/2007
17.57
 36,000 17.00 17.57 16.33 0 0 0
10/09/2007
17.00
 10,700 16.62 17.09 16.71 0 0 0
07/09/2007
16.62
 4,800 16.62 16.62 16.37 0 0 0
06/09/2007
16.62
 6,500 16.33 16.71 16.33 0 0 0
05/09/2007
16.33
 13,600 16.71 16.71 16.33 0 0 0
04/09/2007
16.71
 200 16.14 16.71 16.62 0 0 0
31/08/2007
16.14
 2,200 16.33 16.33 16.12 0 0 0
30/08/2007
16.33
 26,100 16.05 16.33 16.11 0 0 0
29/08/2007
16.05
 14,500 16.07 16.11 15.95 0 0 0
28/08/2007
16.07
 4,200 16.22 16.22 16.07 0 0 0
27/08/2007
16.22
 19,600 16.11 16.24 16.14 0 0 0
24/08/2007
16.11
 5,000 16.14 16.14 16.11 0 0 0
23/08/2007
16.14
 26,100 16.11 16.33 15.95 0 0 0
22/08/2007
16.11
 10,900 16.14 16.14 16.07 0 0 0
21/08/2007
16.14
 5,800 15.95 16.22 15.95 0 0 0
20/08/2007
15.95
 17,600 15.95 16.05 15.76 0 0 0
17/08/2007
15.95
 7,900 16.14 16.14 15.76 0 0 0
16/08/2007
16.14
 10,300 16.09 16.24 16.12 0 0 0
15/08/2007
16.09
 8,900 16.18 16.24 15.76 0 0 0
14/08/2007
16.18
 9,900 16.14 16.24 16.14 0 0 0
13/08/2007
16.14
 18,600 16.24 16.24 15.95 0 0 0
10/08/2007
16.24
 11,300 16.14 16.33 15.76 0 0 0
09/08/2007
16.14
 33,000 16.14 16.33 16.09 0 0 0
08/08/2007
16.14
 7,000 15.86 16.14 15.95 0 0 0
07/08/2007
15.86
 10,200 15.95 16.03 15.48 0 0 0
06/08/2007
15.95
 5,400 15.95 15.99 15.19 0 0 0
03/08/2007
15.95
 5,400 16.33 16.33 15.57 0 0 0
02/08/2007
16.33
 11,200 16.33 16.49 16.33 0 0 0
01/08/2007
16.33
 10,000 16.30 16.49 16.33 0 0 0
31/07/2007
16.30
 18,400 16.33 16.33 15.57 0 0 0
30/07/2007
16.33
 9,600 16.87 16.87 16.33 0 0 0
27/07/2007
16.87
 6,800 16.66 16.87 15.97 0 0 0
26/07/2007
16.66
 4,600 16.79 16.90 16.66 0 0 0
25/07/2007
16.79
 7,600 17.00 17.00 16.73 0 0 0
24/07/2007
17.00
 3,900 17.09 17.09 16.73 0 0 0
23/07/2007
17.09
 14,200 17.09 17.09 16.73 0 0 0
20/07/2007
17.09
 14,200 16.81 17.28 16.88 0 0 0
19/07/2007
16.81
 17,000 16.85 17.09 16.71 0 0 0
18/07/2007
16.85
 3,300 17.09 17.09 16.73 0 0 0
17/07/2007
17.09
 1,500 16.33 17.09 16.24 0 0 0
16/07/2007
16.33
 7,800 17.00 17.00 15.95 0 0 0
13/07/2007
17.00
 8,400 16.68 17.00 16.62 0 0 0
12/07/2007
16.68
 26,300 17.34 17.34 16.49 0 0 0
11/07/2007
17.34
 14,100 16.26 17.66 16.33 0 0 0
10/07/2007
16.26
 12,500 15.48 16.33 15.95 0 0 0
09/07/2007
15.48
 8,600 15.57 15.76 15.02 0 0 0
06/07/2007
15.57
 18,000 15.00 15.57 14.72 0 0 0
05/07/2007
15.00
 18,100 15.50 15.95 14.74 0 0 0
04/07/2007
15.50
 9,900 14.43 15.50 14.24 0 0 0
03/07/2007
14.43
 35,600 14.81 15.19 13.73 0 0 0
02/07/2007
14.81
 10,200 16.14 16.14 14.62 0 0 0
29/06/2007
16.14
 11,000 16.35 16.35 15.57 0 0 0
28/06/2007
16.35
 3,900 17.23 17.28 16.33 0 0 0
27/06/2007
17.23
 7,600 17.47 17.47 17.19 0 0 0
26/06/2007
17.47
 11,500 18.23 18.23 17.09 0 0 0
25/06/2007
18.23
 6,500 18.42 18.42 17.85 0 0 0
22/06/2007
18.42
 5,800 18.59 18.61 18.42 0 0 0
21/06/2007
18.59
 12,500 18.65 18.65 18.23 0 0 0
20/06/2007
18.65
 6,300 18.42 18.65 18.33 0 0 0
19/06/2007
18.42
 21,500 18.80 18.99 18.04 0 0 0
18/06/2007
18.80
 7,100 18.61 18.80 18.61 0 0 0
15/06/2007
18.61
 11,900 18.61 18.84 18.59 0 0 0
14/06/2007
18.61
 8,800 18.80 18.99 18.61 0 0 0
13/06/2007
18.80
 9,900 18.99 19.01 18.80 0 0 0
12/06/2007
18.99
 27,500 18.84 19.47 18.80 0 0 0
11/06/2007
18.84
 17,400 19.56 19.56 18.80 0 0 0
08/06/2007
19.56
 9,700 19.75 19.94 19.56 0 0 0
07/06/2007
19.75
 12,000 19.94 20.04 19.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |