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)
21/04/2020
17.58
 10,680 17.37 17.58 17.37 0 0 0
20/04/2020
17.37
 10,800 17.55 18.75 17.20 0 0 0
17/04/2020
17.55
 2,020 17.82 18.17 16.89 0 0 0
16/04/2020
17.82
 32,110 16.69 17.82 17.37 0 9,500 -0.5
15/04/2020
16.69
 31,360 16.58 17.41 16.55 0 0 0
14/04/2020
16.58
 25,220 16.55 17.20 15.65 0 2,410 -0.1
13/04/2020
16.55
 22,640 15.52 16.55 16.34 0 0 0
10/04/2020
15.52
 4,950 16.51 16.69 15.52 0 0 0
09/04/2020
16.51
 1,060 16.51 16.51 16.34 0 840 -0.0
08/04/2020
16.51
 2,280 16.69 16.69 16.34 0 280 -0.0
07/04/2020
16.69
 30,820 16.00 16.69 15.83 50 0 0.0
06/04/2020
16.00
 43,610 15.48 16.17 15.48 1,390 0 0.1
03/04/2020
15.48
 11,340 15.65 16.17 15.48 0 0 0
01/04/2020
15.65
 9,390 15.83 15.83 15.14 0 8,680 -0.4
31/03/2020
15.83
 114,560 15.83 16.12 14.79 10 31,100 -1.4
30/03/2020
15.83
 3,740 16.14 17.13 15.03 100 1,697,250 -84.9
27/03/2020
16.14
 38,570 15.17 16.14 15.14 3,000 12,900 -0.5
26/03/2020
15.17
 4,180 14.28 15.17 14.59 180 1,000 -0.0
25/03/2020
14.28
 20 14.52 14.52 14.28 0 1,220,600 -65.6
24/03/2020
14.52
 14,300 14.52 14.79 14.52 0 1,511,520 -67.4
23/03/2020
14.52
 1,500 14.62 14.62 13.83 0 480 -0.0
20/03/2020
14.62
 5,720 14.62 15.07 14.62 0 0 0
19/03/2020
14.62
 55,510 14.67 14.67 13.80 20 30 -0.0
18/03/2020
14.67
 1,060 14.60 14.93 13.76 20 1,264,280 -56.9
17/03/2020
14.60
 52,960 13.95 14.60 13.80 10 43,780 -1.8
16/03/2020
13.95
 51,270 14.04 14.11 13.76 0 19,570 -0.8
13/03/2020
14.04
 7,440 14.11 14.11 13.76 0 970 -0.0
12/03/2020
14.11
 11,110 14.42 14.42 13.76 0 500,370 -22.3
11/03/2020
14.42
 6,320 14.79 14.79 13.93 10 110 -0.0
10/03/2020
14.79
 10 14.21 14.79 14.79 10 445,010 -19.1
09/03/2020
14.21
 16,670 14.28 14.28 14.17 0 1,750 -0.1
06/03/2020
14.28
 20 14.45 14.74 14.28 10 10 0
05/03/2020
14.45
 7,310 14.19 14.45 14.21 10 3,310 -0.1
04/03/2020
14.19
 1,630 14.66 15.29 14.11 108,530 1,010 4.7
03/03/2020
14.66
 7,600 13.85 14.79 13.09 0 4,160 -0.2
02/03/2020
13.85
 11,930 14.21 14.24 13.76 0 4,900 -0.2
28/02/2020
14.21
 1,180 14.55 14.57 13.76 40 476,450 -20.2
27/02/2020
14.55
 4,930 14.52 14.55 14.17 100 2,000,000 -141.2
26/02/2020
14.52
 4,590 13.95 14.52 13.59 20 330 -0.0
25/02/2020
13.95
 6,120 14.45 14.45 13.95 0 690 -0.0
24/02/2020
14.45
 25,270 14.60 15.48 13.78 10 0 0.0
21/02/2020
14.60
 8,020 14.59 14.60 13.93 30 0 0.0
20/02/2020
14.59
 12,570 14.62 14.62 13.93 40 0 0.0
19/02/2020
14.62
 8,240 14.07 14.62 13.97 20 3,000 -0.1
18/02/2020
14.07
 6,230 14.11 14.62 14.00 0 0 0
17/02/2020
14.11
 8,080 13.97 14.45 13.97 10 20 -0.0
14/02/2020
13.97
 120 14.24 15.14 13.97 20 10 0.0
13/02/2020
14.24
 1,050 14.17 14.24 13.93 0 0 0
12/02/2020
14.17
 1,200 14.11 14.17 13.93 10 0 0.0
11/02/2020
14.11
 129,020 13.93 14.11 13.93 60 0 0.0
10/02/2020
13.93
 1,410 14.78 14.78 13.93 0 0 0
07/02/2020
14.78
 100 13.93 14.90 14.42 80 50 0.0
06/02/2020
13.93
 10,100 13.80 13.93 13.83 2,750 10,000 -0.3
05/02/2020
13.80
 19,980 13.76 13.93 13.80 0 10,000 -0.4
04/02/2020
13.76
 1,200 13.76 13.76 13.76 0 200 -0.0
03/02/2020
13.76
 97,990 13.73 13.76 13.73 0 0 0
31/01/2020
13.73
 15,410 13.62 14.11 13.62 10 10,000 -0.4
30/01/2020
13.62
 10,000 14.21 14.21 13.62 0 10,000 -0.4
22/01/2020
14.21
 10,980 14.21 14.76 13.43 1,960 10,440 -0.3
21/01/2020
14.21
 10 13.76 14.21 14.21 10 0 0.0
20/01/2020
13.76
 1,020 14.28 14.28 13.62 10 1,000 -0.0
17/01/2020
14.28
 10,260 14.11 14.28 14.11 10 0 0.0
16/01/2020
14.11
 1,580 14.11 14.11 13.80 10 0 0.0
15/01/2020
14.11
 30 13.80 14.76 14.11 10 10 0
14/01/2020
13.80
 350,200 13.80 14.11 13.80 0 0 0
13/01/2020
13.80
 6,180 13.80 13.80 13.80 0 0 0
10/01/2020
13.80
 1,410 14.79 14.79 13.80 0 0 0
09/01/2020
14.79
 10 14.28 14.79 14.79 0 0 0
08/01/2020
14.28
 7,030 14.11 14.28 13.76 2,010 0 0.1
07/01/2020
14.11
 10 13.76 14.11 14.11 10 0 0.0
06/01/2020
13.76
 6,710 13.76 13.93 13.76 0 0 0
03/01/2020
13.76
 2,740 14.28 14.28 13.76 0 0 0
02/01/2020
14.28
 1,920 14.79 14.79 13.93 400 0 0.0
31/12/2019
14.79
 13,800 14.28 14.79 13.80 7,990 20 0.3
30/12/2019
14.28
 610 13.80 14.28 13.83 10 600 -0.0
27/12/2019
13.80
 20 13.80 14.60 13.80 0 0 0
26/12/2019
13.80
 610 14.11 14.11 13.80 0 0 0
25/12/2019
14.11
 480 13.93 14.11 13.93 10 0 0.0
24/12/2019
13.93
 11,770 14.11 14.11 13.93 0 8,760 -0.4
23/12/2019
14.11
 4,390 13.80 14.11 13.80 0 0 0
20/12/2019
13.80
 9,000 13.80 13.80 13.80 0 0 0
19/12/2019
13.80
 16,000 13.80 13.95 13.80 0 0 0
18/12/2019
13.80
 2,120 13.42 13.80 13.76 1,120 1,110 0.0
17/12/2019
13.42
 17,460 13.76 13.93 13.42 0 1,880 -0.1
16/12/2019
13.76
 30,990 13.76 13.76 13.76 0 0 0
13/12/2019
13.76
 15,040 13.76 13.76 13.76 1,000 0 0.0
12/12/2019
13.76
 15,050 13.76 13.97 13.76 0 0 0
11/12/2019
13.76
 5,100 13.97 13.97 13.76 0 0 0
10/12/2019
13.97
 7,070 13.97 13.97 13.76 570 0 0.0
09/12/2019
13.97
 7,210 13.99 13.99 13.76 20 3,000 -0.1
06/12/2019
13.99
 620 13.07 13.99 13.76 10 0 0.0
05/12/2019
13.07
 32,280 13.93 13.93 13.07 710 0 0.0
04/12/2019
13.93
 32,950 13.76 13.93 13.69 2,000 90 0.1
03/12/2019
13.76
 30 13.76 13.76 13.76 0 0 0
02/12/2019
13.76
 10,040 13.42 13.76 12.49 380 0 0.0
29/11/2019
13.42
 0 13.42 13.42 13.42 0 0 0
28/11/2019
13.42
 7,030 13.42 13.93 13.42 0 0 0
27/11/2019
13.42
 510 13.76 13.76 13.42 0 0 0
26/11/2019
13.76
 9,240 13.76 13.76 13.49 10 0 0.0
25/11/2019
13.76
 6,520 13.76 13.76 13.42 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |