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)
12/09/2018
14.16
 19,640 14.37 14.37 14.16 3,500 9,650 -0.3
11/09/2018
14.37
 6,530 14.37 14.37 14.21 0 2,500 -0.1
10/09/2018
14.37
 14,810 14.37 14.37 14.13 0 5,800 -0.3
07/09/2018
14.37
 16,780 14.50 14.50 14.11 10 3,750 -0.2
06/09/2018
14.50
 1,410 14.23 14.53 14.06 0 0 0
05/09/2018
14.23
 5,080 14.53 14.53 14.21 0 0 0
04/09/2018
14.53
 5,060 14.68 14.68 14.26 0 10 -0.0
31/08/2018
14.68
 130 14.68 14.68 14.53 0 0 0
30/08/2018
14.68
 810 14.69 14.69 14.37 0 0 0
29/08/2018
14.69
 1,800 14.86 14.86 14.69 0 0 0
28/08/2018
14.86
 1,210 14.53 14.86 14.53 0 0 0
27/08/2018
14.53
 16,250 14.50 14.53 14.21 0 0 0
24/08/2018
14.50
 20 14.50 14.50 14.11 0 0 0
23/08/2018
14.50
 2,380 14.50 14.50 14.21 0 0 0
22/08/2018
14.50
 60 14.44 14.50 14.21 0 0 0
21/08/2018
14.44
 1,040 14.21 14.86 13.97 0 0 0
20/08/2018
14.21
 22,310 14.21 14.21 13.97 0 0 0
17/08/2018
14.21
 3,220 14.79 14.86 14.21 0 0 0
16/08/2018
14.79
 110 14.27 14.79 14.79 0 0 0
15/08/2018
14.27
 4,010 14.86 14.86 14.21 0 0 0
14/08/2018
14.86
 110 14.47 14.86 14.21 0 0 0
13/08/2018
14.47
 5,510 14.50 14.50 13.89 0 0 0
10/08/2018
14.50
 250 14.50 14.50 14.21 0 0 0
09/08/2018
14.50
 20 14.52 14.52 14.21 0 0 0
08/08/2018
14.52
 6,390 14.52 14.52 14.21 0 0 0
07/08/2018
14.52
 520 14.50 14.52 14.24 0 0 0
06/08/2018
14.50
 9,030 14.50 14.50 14.18 0 0 0
03/08/2018
14.50
 6,090 14.50 14.50 14.21 0 0 0
02/08/2018
14.50
 1,310 14.50 14.50 14.21 0 0 0
01/08/2018
14.50
 930 14.53 14.53 14.21 920 0 0.0
31/07/2018
14.53
 1,010 14.53 15.53 14.53 220,010 220,000 0.0
30/07/2018
14.53
 2,590 14.21 14.57 14.53 0 0 0
27/07/2018
14.21
 4,090 14.79 14.79 14.21 1,250 0 0.1
26/07/2018
14.79
 1,190 14.37 14.79 14.37 0 0 0
25/07/2018
14.37
 610 14.53 14.53 14.21 410 0 0.0
24/07/2018
14.53
 2,150 14.86 14.86 14.21 0 0 0
23/07/2018
14.86
 0 14.86 14.86 14.86 0 0 0
20/07/2018
14.86
 130 14.53 14.86 14.86 110 0 0.0
19/07/2018
14.53
 1,050 14.86 15.16 14.21 10 0 0.0
18/07/2018
14.86
 3,330 13.89 14.86 14.53 10 10 -0
17/07/2018
13.89
 0 13.89 13.89 13.89 0 0 0
16/07/2018
13.89
 1,370 13.89 13.89 13.89 0 0 0
13/07/2018
13.89
 170 13.89 13.89 13.89 0 0 0
12/07/2018
13.89
 330 13.56 14.36 13.89 20 0 0.0
11/07/2018
13.56
 1,700 14.18 14.18 13.56 0 0 0
10/07/2018
14.18
 250 14.18 14.18 13.61 0 0 0
09/07/2018
14.18
 1,800 14.19 14.19 13.58 0 0 0
06/07/2018
14.19
 5,780 13.56 14.19 12.92 0 1,000 -0.0
05/07/2018
13.56
 3,610 14.21 14.21 13.40 0 0 0
04/07/2018
14.21
 12,360 14.53 14.53 13.53 10 0 0.0
03/07/2018
14.53
 1,510 14.47 14.53 14.21 10 1,080 -0.0
02/07/2018
14.47
 500 15.55 15.55 14.47 0 0 0
29/06/2018
15.55
 10 14.53 15.55 15.55 10 0 0.0
28/06/2018
14.53
 7,540 15.34 15.34 14.53 1,000 0 0.0
27/06/2018
15.34
 30 15.24 15.34 14.69 10 10 0
26/06/2018
15.24
 10 15.11 15.24 15.24 10 0 0.0
25/06/2018
15.11
 50 14.53 15.11 14.21 0 0 0
22/06/2018
14.53
 8,060 15.31 15.31 14.53 0 0 0
21/06/2018
15.31
 0 15.31 15.31 15.31 275,000 275,000 0
20/06/2018
15.31
 310 14.86 15.31 14.86 10 0 0.0
19/06/2018
14.86
 120 14.79 14.86 14.86 0 0 0
18/06/2018
14.79
 10,050 15.47 15.47 14.79 1,400 0 0.1
15/06/2018
15.47
 320 15.45 15.76 14.86 0 0 0
14/06/2018
15.45
 1,290 15.34 15.45 15.18 0 0 0
13/06/2018
15.34
 410 15.34 15.44 15.34 0 0 0
12/06/2018
15.34
 90 15.63 15.63 15.34 0 0 0
11/06/2018
15.63
 20 15.50 15.63 15.63 20 0 0.0
08/06/2018
15.50
 2,950 15.66 15.66 15.18 960 0 0.0
07/06/2018
15.66
 110 15.03 15.66 15.49 0 0 0
06/06/2018
15.03
 24,830 15.50 15.50 15.02 0 0 0
05/06/2018
15.50
 3,440 15.50 15.50 15.18 1,690 0 0.1
04/06/2018
15.50
 6,010 16.15 16.15 15.20 4,000 4,010 -0.0
01/06/2018
16.15
 110 15.50 16.15 16.15 0 70 -0.0
31/05/2018
15.50
 2,060 15.82 15.82 15.18 0 1,690 -0.1
30/05/2018
15.82
 5,010 15.82 15.82 15.18 0 4,000 -0.2
29/05/2018
15.82
 1,060 15.82 16.63 15.50 0 0 0
28/05/2018
15.82
 200 15.82 15.82 15.82 0 0 0
25/05/2018
15.82
 580 15.82 15.82 15.82 580 0 0.0
24/05/2018
15.82
 0 15.82 15.82 15.82 0 0 0
23/05/2018
15.82
 1,090 15.82 15.82 15.18 0 0 0
22/05/2018
15.82
 19,190 15.50 16.57 14.90 11,900 580 0.6
21/05/2018
15.50
 200 15.18 15.50 15.18 0 0 0
18/05/2018
15.18
 11,520 15.50 15.50 15.18 190 0 0.0
17/05/2018
15.50
 14,920 15.50 15.50 15.18 280 0 0.0
16/05/2018
15.50
 1,790 15.50 15.50 14.86 440 0 0.0
15/05/2018
15.50
 3,360 15.50 15.57 15.18 0 0 0
14/05/2018
15.50
 510 15.50 15.50 15.50 0 0 0
11/05/2018
15.50
 1,530 15.50 15.50 15.44 0 1,050 -0.1
10/05/2018
15.50
 5,100 15.66 15.66 15.50 0 50 -0.0
09/05/2018
15.66
 910 15.50 15.66 15.50 0 0 0
08/05/2018
15.50
 4,160 15.50 15.50 15.21 0 0 0
07/05/2018
15.50
 3,670 15.50 15.50 15.34 0 0 0
04/05/2018
15.50
 20,900 15.18 15.50 14.86 0 0 0
03/05/2018
15.18
 4,490 15.34 15.34 14.73 10 0 0.0
02/05/2018
15.34
 2,660 15.05 15.34 15.05 0 0 0
27/04/2018
15.05
 2,860 15.47 15.50 14.71 100 390 -0.0
26/04/2018
15.47
 26,410 14.73 15.47 14.73 160 0 0.0
24/04/2018
14.73
 2,050 14.79 14.79 14.53 0 270 -0.0
23/04/2018
14.79
 220 14.57 14.79 14.57 0 200 -0.0
20/04/2018
14.57
 170 14.86 14.86 14.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |