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)
30/06/2017
16.50
 19,970 16.41 16.53 16.25 1,600 3,000 -0.1
29/06/2017
16.41
 66,960 16.50 16.53 16.34 2,640 0 0.1
28/06/2017
16.50
 4,360 16.25 16.50 16.34 0 0 0
27/06/2017
16.25
 24,620 16.50 16.50 16.25 1,300 0 0.1
26/06/2017
16.50
 40,590 17.04 17.04 15.97 0 0 0
23/06/2017
17.04
 19,570 17.29 17.29 16.97 350 0 0.0
22/06/2017
17.29
 86,710 17.29 17.29 16.97 6,910 0 0.4
21/06/2017
17.29
 53,370 17.29 17.29 16.85 4,400 8,400 -0.2
20/06/2017
17.29
 176,220 16.91 17.48 16.66 37,550 11,000 1.5
19/06/2017
16.91
 200,800 16.25 16.91 16.47 59,740 7,670 2.8
16/06/2017
16.25
 17,830 16.50 16.50 16.22 2,330 0 0.1
15/06/2017
16.50
 182,370 15.87 16.66 15.97 16,000 9,890 0.3
14/06/2017
15.87
 31,640 15.87 15.97 15.87 3,100 0 0.2
13/06/2017
15.87
 51,190 15.87 15.97 15.65 20,700 0 1.0
12/06/2017
15.87
 6,620 15.65 15.87 15.65 200 920 -0.0
09/06/2017
15.65
 21,720 15.97 16.00 15.56 6,160 0 0.3
08/06/2017
15.97
 2,830 16.00 16.28 15.90 10 0 0.0
07/06/2017
16.00
 10,890 15.94 16.03 15.87 0 100 -0.0
06/06/2017
15.94
 27,320 15.75 16.03 15.84 4,500 1,000 0.2
05/06/2017
15.75
 23,950 16.03 16.31 15.75 0 0 0
02/06/2017
16.03
 2,720 16.12 16.12 16.03 2,500 0 0.1
01/06/2017
16.12
 15,750 16.25 16.25 15.81 9,240 2,000 0.4
31/05/2017
16.25
 6,000 16.22 16.25 15.90 100 0 0.0
30/05/2017
16.22
 29,390 16.09 16.34 15.87 3,000 2,000 0.1
29/05/2017
16.09
 28,710 16.50 16.50 16.09 800 0 0.0
26/05/2017
16.50
 72,650 16.31 16.50 16.00 2,080 16,000 -0.7
25/05/2017
16.31
 28,640 16.41 16.41 16.03 5,020 1,500 0.2
24/05/2017
16.41
 5,480 16.60 16.60 16.25 1,000 0 0.1
23/05/2017
16.60
 57,490 15.90 17.00 16.06 800 0 0.0
22/05/2017
15.90
 61,970 15.72 16.82 15.72 0 6,000 -0.3
19/05/2017
15.72
 25,930 15.78 16.19 15.65 5,550 3,500 0.1
18/05/2017
15.78
 75,550 16.72 16.72 15.78 300 20,500 -1.0
17/05/2017
16.72
 35,680 16.66 16.78 16.34 11,000 0 0.6
16/05/2017
16.66
 59,120 16.78 16.82 16.53 26,340 0 1.4
15/05/2017
16.78
 82,830 16.31 16.82 16.34 20,960 0 1.1
12/05/2017
16.31
 46,630 16.34 16.34 16.03 1,300 720 0.0
11/05/2017
16.34
 21,350 16.34 16.82 16.22 0 0 0
10/05/2017
16.34
 223,250 17.22 17.35 16.34 500 20,120 -1.1
09/05/2017
17.22
 22,950 17.29 17.29 16.66 50 0 0.0
08/05/2017
17.29
 190,690 16.88 17.44 16.97 22,200 0 1.2
05/05/2017
16.88
 289,120 16.34 16.94 16.34 8,970 1,000 0.4
04/05/2017
16.34
 190,610 16.03 16.66 15.78 940 0 0.0
03/05/2017
16.03
 22,990 16.34 16.34 15.90 400 0 0.0
28/04/2017
16.34
 41,610 16.38 16.50 16.12 0 0 0
27/04/2017
16.38
 121,280 16.09 16.50 16.06 66,250 0 3.4
26/04/2017
16.09
 160,530 15.87 16.09 15.78 84,400 0 4.3
25/04/2017
15.87
 114,350 15.28 15.87 15.40 47,730 600 2.3
24/04/2017
15.28
 44,750 15.53 15.53 15.28 20,000 0 1.0
21/04/2017
15.53
 61,560 15.40 15.56 15.24 22,300 0 1.1
20/04/2017
15.40
 63,030 15.40 15.51 15.15 30,680 0 1.5
19/04/2017
15.40
 12,830 15.40 15.40 15.09 6,820 0 0.3
18/04/2017
15.40
 148,720 15.12 15.56 15.01 47,050 10 2.3
17/04/2017
15.12
 67,600 15.40 15.40 15.12 0 2,500 -0.1
14/04/2017
15.40
 85,320 15.72 15.72 15.09 10,000 20,000 -0.5
13/04/2017
15.72
 8,860 15.72 16.03 15.72 0 0 0
12/04/2017
15.72
 79,630 15.56 16.00 15.59 12,370 250 0.6
11/04/2017
15.56
 9,370 15.53 15.56 15.45 1,530 0 0.1
10/04/2017
15.53
 36,560 15.53 15.62 15.46 0 23,150 -1.1
07/04/2017
15.53
 16,040 15.50 15.68 15.50 6,000 0 0.3
05/04/2017
15.50
 28,600 15.72 15.87 15.50 1,180 0 0.1
04/04/2017
15.72
 71,030 15.40 15.75 15.26 600 0 0.0
03/04/2017
15.40
 64,700 15.90 15.90 15.12 780 0 0.0
31/03/2017
15.90
 123,890 16.31 16.31 15.50 50,000 0 2.6
30/03/2017
16.31
 24,760 16.31 16.44 16.03 0 0 0
29/03/2017
16.31
 118,010 15.94 16.31 15.68 49,780 0 2.5
28/03/2017
15.94
 112,260 15.72 16.19 15.56 5,000 0 0.3
27/03/2017
15.72
 59,220 15.56 16.22 15.43 0 0 0
24/03/2017
15.56
 74,420 15.43 15.78 15.43 170 8,000 -0.4
23/03/2017
15.43
 130,010 15.81 16.06 15.43 31,470 0 1.6
22/03/2017
15.81
 251,280 16.97 17.22 15.81 5,340 0 0.3
21/03/2017
16.97
 61,440 16.97 17.26 16.82 1,000 0 0.1
20/03/2017
16.97
 81,340 16.97 17.26 16.72 1,500 0 0.1
17/03/2017
16.97
 40,480 17.13 17.54 16.69 500 0 0.0
16/03/2017
17.13
 169,940 17.73 18.23 17.13 4,260 17,980 -0.8
15/03/2017
17.73
 316,620 17.73 18.23 17.60 9,500 102,320 -5.3
14/03/2017
17.73
 125,920 17.73 18.07 17.48 2,000 25,000 -1.3
13/03/2017
17.73
 201,400 16.91 17.85 16.97 0 0 0
10/03/2017
16.91
 54,940 16.91 17.07 16.82 2,000 0 0.1
09/03/2017
16.91
 56,540 17.13 17.22 16.85 50 0 0.0
08/03/2017
17.13
 251,650 16.50 17.16 16.53 0 0 0
07/03/2017
16.50
 125,520 16.60 16.60 16.03 3,000 29,710 -1.4
06/03/2017
16.60
 63,720 16.60 16.94 16.22 2,000 0 0.1
03/03/2017
16.60
 235,710 15.87 16.85 15.56 107,000 0 5.6
02/03/2017
15.87
 89,910 15.62 15.87 15.40 62,900 1,200 3.1
01/03/2017
15.62
 91,800 15.78 15.78 15.20 1,100 1,100 -0
28/02/2017
15.78
 132,520 15.78 16.19 15.72 0 0 0
27/02/2017
15.78
 91,200 15.56 15.87 15.40 0 15,000 -0.7
24/02/2017
15.56
 332,260 14.93 15.59 15.20 3,500 0 0.2
23/02/2017
14.93
 60,440 15.09 15.24 14.80 600 0 0.0
22/02/2017
15.09
 134,190 14.52 15.40 14.52 2,060 1,000 0.0
21/02/2017
14.52
 29,010 14.43 14.65 14.46 2,500 2,900 -0.0
20/02/2017
14.43
 160,250 14.49 14.68 14.18 12,000 31,330 -0.9
17/02/2017
14.49
 76,570 14.62 14.77 14.36 14,490 0 0.7
16/02/2017
14.62
 86,670 14.62 14.91 14.62 12,100 15,840 -0.2
15/02/2017
14.62
 111,360 14.52 15.09 14.54 0 30,330 -1.4
14/02/2017
14.52
 78,070 14.27 14.65 14.40 2,000 8,510 -0.3
13/02/2017
14.27
 185,510 14.14 14.77 14.14 3,640 164,700 -7.4
10/02/2017
14.14
 51,820 14.46 14.46 14.14 1,100 35,250 -1.6
09/02/2017
14.46
 366,240 14.00 14.62 14.00 328,160 647,040 -14.5
08/02/2017
14.00
 98,220 13.99 14.14 13.92 28,860 89,000 -2.7

Chính sách bảo mật | Điều khoản sử dụng |