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)
04/07/2019
13.95
 5,010 13.95 13.98 13.95 0 5,000 -0.2
03/07/2019
13.95
 7,740 13.95 13.95 13.95 0 0 0
02/07/2019
13.95
 6,980 14.11 14.28 13.95 0 0 0
01/07/2019
14.11
 14,900 13.95 14.34 13.95 2,430 0 0.1
28/06/2019
13.95
 500 14.24 14.24 13.95 170 0 0.0
27/06/2019
14.24
 2,910 13.98 14.24 14.11 2,710 0 0.1
26/06/2019
13.98
 1,220 14.28 14.28 13.98 50 0 0.0
25/06/2019
14.28
 3,250 14.28 14.28 14.14 0 0 0
24/06/2019
14.28
 3,530 14.28 14.91 14.11 30 500 -0.0
21/06/2019
14.28
 30 14.28 14.28 14.18 10 0 0.0
20/06/2019
14.28
 4,110 14.38 14.38 13.96 10 0 0.0
19/06/2019
14.38
 350 14.34 14.78 14.38 0 0 0
18/06/2019
14.34
 1,510 14.28 14.58 14.34 0 0 0
17/06/2019
14.28
 2,250 14.28 14.28 14.28 100 0 0.0
14/06/2019
14.28
 1,920 14.28 14.58 14.28 0 0 0
13/06/2019
14.28
 60 14.58 14.58 14.28 0 0 0
12/06/2019
14.58
 50 14.58 14.58 14.58 50 0 0.0
11/06/2019
14.58
 490 14.61 14.61 14.18 0 0 0
10/06/2019
14.61
 2,660 14.61 14.61 14.01 160 500 -0.0
07/06/2019
14.61
 670 14.56 14.61 13.98 70 0 0.0
06/06/2019
14.56
 23,400 14.59 14.61 13.95 3,780 0 0.2
05/06/2019
14.59
 10,760 14.61 14.61 14.26 20 0 0.0
04/06/2019
14.61
 1,190 14.58 14.61 14.58 0 0 0
03/06/2019
14.58
 6,880 14.61 14.61 14.28 210 0 0.0
31/05/2019
14.61
 6,810 14.61 14.74 14.51 10 0 0.0
30/05/2019
14.61
 5,500 14.61 14.61 14.58 0 0 0
29/05/2019
14.61
 510 14.58 14.88 14.61 10 0 0.0
28/05/2019
14.58
 5,020 14.54 14.58 14.44 5,020 0 0.2
27/05/2019
14.54
 650 14.38 14.54 14.34 10 270 -0.0
24/05/2019
14.38
 4,900 14.58 14.58 14.38 0 0 0
23/05/2019
14.58
 0 14.58 14.58 14.58 0 0 0
22/05/2019
14.58
 4,700 14.56 14.58 14.29 3,500 0 0.2
21/05/2019
14.56
 10,500 14.31 14.56 13.98 10 0 0.0
20/05/2019
14.31
 1,870 14.31 14.61 14.31 1,000 0 0.0
17/05/2019
14.31
 6,950 14.59 14.61 14.31 0 0 0
16/05/2019
14.59
 5,150 14.54 14.59 14.28 10 0 0.0
15/05/2019
14.54
 2,300 14.44 14.61 14.54 2,200 0 0.1
14/05/2019
14.44
 6,140 14.31 14.44 14.28 3,010 0 0.1
13/05/2019
14.31
 9,650 14.41 14.41 14.28 4,900 2,100 0.1
10/05/2019
14.41
 4,010 14.28 14.41 14.28 1,010 0 0.0
09/05/2019
14.28
 5,100 14.73 14.73 14.11 4,040 30 0.2
08/05/2019
14.73
 9,620 14.31 14.73 14.14 4,950 0 0.2
07/05/2019
14.31
 2,680 14.28 14.43 14.28 1,260 2,000 -0.0
06/05/2019
14.28
 10,990 14.59 14.59 14.28 10,110 0 0.4
03/05/2019
14.59
 2,830 14.61 14.61 14.29 2,400 1,100 0.1
02/05/2019
14.61
 2,250 14.83 14.83 14.28 20 0 0.0
26/04/2019
14.83
 2,980 14.73 14.89 14.61 10 0 0.0
25/04/2019
14.73
 2,330 14.78 14.78 14.38 690 0 0.0
24/04/2019
14.78
 23,170 14.28 14.94 14.28 63,750 64,860 -0.0
23/04/2019
14.28
 15,910 14.28 14.31 14.26 58,200 57,290 0.0
22/04/2019
14.28
 15,180 14.28 14.34 14.26 6,020 9,760 -0.2
19/04/2019
14.28
 9,210 14.28 14.43 14.26 3,120 3,030 0.0
18/04/2019
14.28
 3,150 14.28 14.44 14.28 300 0 0.0
17/04/2019
14.28
 5,130 14.69 14.76 14.28 120,020 120,000 0.0
16/04/2019
14.69
 1,250 14.78 14.78 14.44 0 20 -0.0
12/04/2019
14.78
 1,760 14.88 14.92 14.68 0 990 -0.0
11/04/2019
14.88
 1,100 14.41 14.88 14.41 0 0 0
10/04/2019
14.41
 1,550 14.74 14.86 14.21 1,200 0 0.1
09/04/2019
14.74
 1,780 14.92 14.92 14.54 30 0 0.0
08/04/2019
14.92
 50 14.92 14.92 14.92 40 0 0.0
05/04/2019
14.92
 330 14.76 14.92 14.61 0 0 0
04/04/2019
14.76
 20,090 14.51 14.76 14.54 18,000 13,000 0.2
03/04/2019
14.51
 3,590 14.71 14.71 14.51 3,000 0 0.1
02/04/2019
14.71
 24,140 14.61 14.71 14.58 17,980 21,720 -0.2
01/04/2019
14.61
 13,090 14.92 14.94 14.31 1,010 1,280 -0.0
29/03/2019
14.92
 2,940 14.51 14.92 14.34 300 0 0.0
28/03/2019
14.51
 5,740 14.94 14.94 14.44 10 2,070 -0.1
27/03/2019
14.94
 4,820 14.94 14.94 14.61 20 0 0.0
26/03/2019
14.94
 2,310 15.04 15.27 14.94 10 100 -0.0
25/03/2019
15.04
 9,320 15.17 15.27 15.04 1,020 4,390 -0.2
22/03/2019
15.17
 11,930 15.11 15.17 14.94 70,010 70,000 0.0
21/03/2019
15.11
 3,250 15.27 15.27 14.94 210 0 0.0
20/03/2019
15.27
 3,810 15.27 15.27 15.04 2,270 0 0.1
19/03/2019
15.27
 2,930 15.29 15.31 15.11 800 200 0.0
18/03/2019
15.29
 5,120 15.44 15.61 15.01 0 740 -0.0
15/03/2019
15.44
 4,310 15.44 15.44 15.11 2,610 0 0.1
14/03/2019
15.44
 2,680 15.94 15.94 15.04 740 0 0.0
13/03/2019
15.94
 4,240 15.49 15.94 15.11 670 3,120 -0.1
12/03/2019
15.49
 3,960 15.31 16.35 15.31 130 140 -0.0
11/03/2019
15.31
 7,910 14.94 15.31 14.68 10 0 0.0
08/03/2019
14.94
 910 15.34 15.34 14.81 0 290 -0.0
07/03/2019
15.34
 6,810 15.27 15.34 14.94 10 1,400 -0.1
06/03/2019
15.27
 14,070 15.12 15.27 14.94 1,000 500 0.0
05/03/2019
15.12
 6,850 15.11 15.12 14.68 10 0 0.0
04/03/2019
15.11
 13,090 15.17 15.24 14.88 2,790 0 0.1
01/03/2019
15.17
 10 15.21 15.21 15.17 0 0 0
28/02/2019
15.21
 5,920 14.68 15.21 14.44 5,010 1,000 0.2
27/02/2019
14.68
 24,810 14.61 15.11 14.61 122,680 100,000 1.0
26/02/2019
14.61
 130 14.88 14.88 14.61 0 0 0
25/02/2019
14.88
 12,260 14.78 14.94 14.44 2,650 0 0.1
22/02/2019
14.78
 4,100 14.78 14.78 14.44 510 2,000 -0.1
21/02/2019
14.78
 5,170 14.78 14.78 14.28 10 0 0.0
20/02/2019
14.78
 1,420 14.34 14.78 14.34 500 0 0.0
19/02/2019
14.34
 5,900 14.94 14.94 14.34 1,110 0 0.0
18/02/2019
14.94
 5,790 15.01 15.01 14.78 0 0 0
15/02/2019
15.01
 4,240 14.61 15.01 14.28 1,100 4,200 -0.1
14/02/2019
14.61
 10 14.51 14.61 14.61 10 0 0.0
13/02/2019
14.51
 11,620 14.51 15.51 14.51 2,010 10 0.1
12/02/2019
14.51
 0 14.51 14.51 14.51 0 0 0
11/02/2019
14.51
 24,750 14.44 14.59 14.21 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |