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)
19/04/2018
14.86
 10,800 14.63 14.86 14.58 960 30 0.0
18/04/2018
14.63
 1,530 15.15 15.15 14.63 0 0 0
17/04/2018
15.15
 1,210 15.15 15.15 15.02 0 0 0
16/04/2018
15.15
 4,810 15.11 15.15 14.86 0 0 0
13/04/2018
15.11
 12,470 15.00 15.11 14.86 2,110 0 0.1
12/04/2018
15.00
 10,850 14.86 15.00 14.86 0 410 -0.0
11/04/2018
14.86
 13,020 14.79 14.86 14.57 1,850 3,000 -0.1
10/04/2018
14.79
 5,400 14.53 14.79 14.53 400 800 -0.0
09/04/2018
14.53
 2,600 14.87 14.87 14.53 0 200 -0.0
06/04/2018
14.87
 8,710 14.86 15.31 14.53 0 4,100 -0.2
05/04/2018
14.86
 8,000 14.86 14.86 14.53 90 7,900 -0.4
04/04/2018
14.86
 6,350 14.86 14.86 14.57 10 0 0.0
03/04/2018
14.86
 0 14.86 14.86 14.86 0 0 0
02/04/2018
14.86
 6,640 14.60 15.37 14.69 0 0 0
30/03/2018
14.60
 5,400 14.86 14.86 14.53 0 100 -0.0
29/03/2018
14.86
 6,010 14.86 14.86 14.27 3,910 0 0.2
28/03/2018
14.86
 5,210 14.57 15.13 14.53 600 0 0.0
27/03/2018
14.57
 37,560 14.86 14.86 14.53 0 0 0
26/03/2018
14.86
 2,420 15.18 15.18 14.69 0 2,200 -0.1
23/03/2018
15.18
 13,410 15.02 15.66 14.55 11,270 2,310 0.4
22/03/2018
15.02
 5,250 15.15 15.15 15.00 0 0 0
21/03/2018
15.15
 22,310 14.86 15.15 14.53 110 0 0.0
20/03/2018
14.86
 26,560 15.37 15.37 14.53 2,000 200 0.1
19/03/2018
15.37
 10 14.82 15.37 15.37 0 0 0
16/03/2018
14.82
 46,810 14.86 14.86 14.53 10 4,000 -0.2
15/03/2018
14.86
 6,500 15.18 15.18 14.53 0 0 0
14/03/2018
15.18
 36,040 15.18 15.18 14.47 0 0 0
13/03/2018
15.18
 19,470 15.50 15.50 14.86 0 0 0
12/03/2018
15.50
 9,320 15.92 15.99 15.50 0 0 0
09/03/2018
15.92
 310 15.95 15.95 15.82 0 0 0
08/03/2018
15.95
 3,630 15.82 15.95 15.82 0 0 0
07/03/2018
15.82
 8,100 15.66 15.82 15.50 0 4,500 -0.2
06/03/2018
15.66
 2,640 15.66 15.82 15.50 0 1,110 -0.1
05/03/2018
15.66
 2,000 15.50 15.66 15.66 0 0 0
02/03/2018
15.50
 7,160 15.92 15.95 15.50 0 0 0
01/03/2018
15.92
 10,840 16.44 16.44 15.50 0 0 0
28/02/2018
16.44
 5,670 15.92 16.44 15.66 0 0 0
27/02/2018
15.92
 10,780 15.70 15.92 15.70 0 600 -0.0
26/02/2018
15.70
 3,360 16.15 16.15 15.70 0 1,240 -0.1
23/02/2018
16.15
 3,100 16.37 16.37 16.15 0 0 0
22/02/2018
16.37
 1,010 16.41 16.41 16.15 0 0 0
21/02/2018
16.41
 12,500 16.12 16.41 16.15 1,100 0 0.1
13/02/2018
16.12
 13,160 16.12 16.12 15.66 9,000 0 0.4
12/02/2018
16.12
 2,230 16.12 16.15 15.53 0 0 0
09/02/2018
16.12
 51,550 16.15 16.15 16.08 97,170 100,000 -0.1
08/02/2018
16.15
 5,820 15.50 16.15 15.50 130 750 -0.0
07/02/2018
15.50
 4,700 15.49 16.12 15.23 0 0 0
06/02/2018
15.49
 21,650 16.47 16.47 15.32 800 8,260 -0.4
05/02/2018
16.47
 12,410 16.73 16.73 15.97 8,000 100 0.4
02/02/2018
16.73
 40 16.73 16.73 16.70 0 0 0
01/02/2018
16.73
 3,560 16.47 16.96 16.05 0 10 -0.0
31/01/2018
16.47
 32,610 17.38 17.76 16.31 4,310 1,000 0.2
30/01/2018
17.38
 14,380 16.63 17.38 16.18 8,570 6,900 0.1
29/01/2018
16.63
 8,800 17.73 17.73 16.63 0 500 -0.0
26/01/2018
17.73
 600 17.44 17.76 17.73 0 0 0
25/01/2018
17.44
 939,560 16.99 17.76 16.99 875,010 13,300 46.5
22/01/2018
16.99
 12,990 17.60 17.73 16.96 215,880 11,950 11.0
19/01/2018
17.60
 21,130 17.70 17.76 16.79 0 6,000 -0.3
18/01/2018
17.70
 14,190 17.73 17.76 16.99 0 260 -0.0
17/01/2018
17.73
 0 17.73 17.73 17.73 0 0 0
16/01/2018
17.73
 26,190 17.76 17.76 17.21 500 5,200 -0.3
15/01/2018
17.76
 7,680 17.76 17.83 17.44 0 1,400 -0.1
12/01/2018
17.76
 43,540 17.60 18.41 17.76 852,400 200 46.0
11/01/2018
17.60
 195,120 17.28 17.76 17.44 22,010 15,530 0.4
10/01/2018
17.28
 55,570 17.41 17.41 17.12 0 0 0
09/01/2018
17.41
 351,730 17.12 18.31 16.63 390 3,310 -0.2
08/01/2018
17.12
 17,670 17.12 17.44 16.63 0 0 0
05/01/2018
17.12
 2,510 17.12 17.34 16.34 10 630 -0.0
04/01/2018
17.12
 48,510 16.63 17.44 16.70 6,500 450 0.3
03/01/2018
16.63
 1,580 16.76 16.79 16.50 0 0 0
02/01/2018
16.76
 49,250 16.08 16.76 16.08 490 0 0.0
29/12/2017
16.08
 5,900 15.81 16.08 15.66 1,000 0 0.0
28/12/2017
15.81
 1,700 15.66 15.82 15.50 0 0 0
27/12/2017
15.66
 9,020 15.66 15.82 15.66 0 2,480 -0.1
26/12/2017
15.66
 2,050 15.70 15.82 15.66 20 280 -0.0
25/12/2017
15.70
 4,710 15.82 16.05 15.70 1,000 0 0.0
22/12/2017
15.82
 3,650 15.97 15.97 15.66 0 670 -0.0
21/12/2017
15.97
 8,310 15.99 15.99 15.70 0 3,800 -0.2
20/12/2017
15.99
 14,370 16.13 16.13 15.68 50 610 -0.0
19/12/2017
16.13
 150 15.99 16.13 15.99 50 0 0.0
18/12/2017
15.99
 3,300 16.15 16.31 15.99 430 2,000 -0.1
15/12/2017
16.15
 1,590 16.44 16.44 15.99 0 1,090 -0.1
14/12/2017
16.44
 1,110 16.28 16.44 16.28 0 830 -0.0
13/12/2017
16.28
 31,950 15.82 16.47 15.84 21,570 22,540 -0.0
12/12/2017
15.82
 5,120 16.31 16.31 15.58 0 1,060 -0.1
11/12/2017
16.31
 12,260 16.15 16.47 15.99 10,000 200 0.5
08/12/2017
16.15
 6,820 16.54 16.54 15.86 6,500 5,000 0.1
07/12/2017
16.54
 9,130 16.15 16.79 15.82 5,000 6,240 -0.1
06/12/2017
16.15
 24,860 16.76 16.79 15.66 10,250 0 0.5
05/12/2017
16.76
 1,760 16.79 16.92 15.99 0 10 -0.0
04/12/2017
16.79
 67,180 16.89 16.89 16.34 18,550 1,920 0.9
01/12/2017
16.89
 4,370 16.92 16.92 16.63 10 30 -0.0
30/11/2017
16.92
 23,480 16.44 16.96 16.15 0 2,000 -0.1
29/11/2017
16.44
 55,250 15.89 16.47 15.50 7,200 10,000 -0.1
28/11/2017
15.89
 16,390 15.66 15.99 15.50 6,150 1,260 0.2
27/11/2017
15.66
 8,580 15.66 15.97 15.37 1,770 750 0.0
24/11/2017
15.66
 8,330 15.81 15.95 15.50 0 6,890 -0.3
23/11/2017
15.81
 7,740 15.65 16.15 15.18 10 0 0.0
22/11/2017
15.65
 8,480 15.87 15.87 15.21 2,000 0 0.1
21/11/2017
15.87
 21,580 15.89 15.89 15.21 2,500 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |