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)
07/02/2017
13.99
 34,530 13.88 14.14 13.86 0 20,280 -0.9
06/02/2017
13.88
 10,400 14.08 14.08 13.86 10 0 0.0
03/02/2017
14.08
 4,830 14.43 14.43 14.02 0 3,540 -0.2
02/02/2017
14.43
 10,400 14.32 14.46 14.32 0 0 0
25/01/2017
14.32
 20,820 13.80 14.40 13.80 0 0 0
24/01/2017
13.80
 8,670 13.58 13.83 13.58 2,000 0 0.1
23/01/2017
13.58
 1,010 13.83 13.83 13.58 0 0 0
20/01/2017
13.83
 5,370 13.52 13.96 13.52 930 0 0.0
19/01/2017
13.52
 18,780 13.80 13.80 13.52 0 15,000 -0.7
18/01/2017
13.80
 27,280 13.86 13.86 13.74 0 0 0
17/01/2017
13.86
 6,250 13.86 14.10 13.83 20 0 0.0
16/01/2017
13.86
 3,160 13.92 14.11 13.72 20 0 0.0
13/01/2017
13.92
 10,600 13.83 13.92 13.67 0 470 -0.0
12/01/2017
13.83
 17,040 13.92 13.99 13.83 0 30 -0.0
11/01/2017
13.92
 3,660 13.99 14.11 13.92 0 0 0
10/01/2017
13.99
 27,260 14.18 14.40 13.86 3,020 10,000 -0.3
09/01/2017
14.18
 25,130 13.99 14.46 13.83 3,000 11,170 -0.4
06/01/2017
13.99
 17,790 13.83 14.14 13.83 10 3,690 -0.2
05/01/2017
13.83
 31,860 14.46 14.46 13.83 3,200 11,530 -0.4
04/01/2017
14.46
 13,760 15.06 15.06 14.46 3,570 0 0.2
03/01/2017
15.06
 8,140 15.09 15.56 14.77 0 0 0
30/12/2016
15.09
 65,610 15.51 15.72 14.84 30,000 15,000 0.7
29/12/2016
15.51
 65,920 14.93 15.53 14.33 49,000 3,000 2.2
28/12/2016
14.93
 46,450 14.18 14.93 13.83 36,000 1,000 1.6
27/12/2016
14.18
 22,700 14.58 14.77 14.18 0 300 -0.0
26/12/2016
14.58
 39,270 14.46 15.09 14.16 5,000 3,240 0.1
23/12/2016
14.46
 51,440 14.14 14.46 13.99 44,430 17,020 1.2
22/12/2016
14.14
 56,010 14.14 14.33 13.86 49,430 0 2.2
21/12/2016
14.14
 51,390 13.31 14.18 13.20 47,140 2,000 2.0
20/12/2016
13.31
 17,070 13.30 13.48 13.20 12,150 1,000 0.5
19/12/2016
13.30
 18,450 13.08 13.33 13.11 14,100 0 0.6
16/12/2016
13.08
 24,680 13.36 13.36 13.04 21,300 0 0.9
15/12/2016
13.36
 8,770 13.20 13.48 13.20 6,550 0 0.3
14/12/2016
13.20
 15,230 13.20 13.33 13.20 13,690 0 0.6
13/12/2016
13.20
 17,060 13.20 13.39 13.20 13,910 0 0.6
12/12/2016
13.20
 9,590 13.08 13.52 13.08 8,000 0 0.3
09/12/2016
13.08
 37,070 13.04 13.20 13.04 31,950 2,880 1.2
08/12/2016
13.04
 6,910 13.20 13.20 12.73 2,000 30 0.1
07/12/2016
13.20
 19,710 13.20 13.36 13.04 12,000 3,920 0.3
06/12/2016
13.20
 13,310 13.52 13.52 13.20 4,650 5,000 -0.0
05/12/2016
13.52
 40,420 13.36 13.80 13.20 32,980 0 1.4
02/12/2016
13.36
 12,860 13.55 13.64 13.36 2,400 1,600 0.0
01/12/2016
13.55
 11,200 13.55 13.77 13.53 6,270 0 0.3
30/11/2016
13.55
 35,080 13.52 13.58 13.52 33,260 0 1.4
29/11/2016
13.52
 19,960 13.64 13.83 13.36 8,180 7,000 0.1
28/11/2016
13.64
 42,410 13.42 13.64 13.45 37,460 0 1.6
25/11/2016
13.42
 15,660 13.55 13.55 13.42 8,200 0 0.4
24/11/2016
13.55
 8,000 13.55 13.67 13.34 6,000 0 0.3
23/11/2016
13.55
 8,530 13.55 13.70 13.52 7,000 0 0.3
22/11/2016
13.55
 5,050 13.58 13.67 13.45 1,910 0 0.1
21/11/2016
13.58
 10,810 13.58 13.58 13.48 2,000 3,930 -0.1
18/11/2016
13.58
 5,600 13.52 13.67 13.45 1,000 0 0.0
17/11/2016
13.52
 33,750 13.36 13.67 13.45 30,000 0 1.3
16/11/2016
13.36
 16,300 13.33 13.61 13.36 5,000 0 0.2
15/11/2016
13.33
 18,780 13.66 13.83 13.33 5,000 0 0.2
14/11/2016
13.66
 19,250 13.83 13.83 13.64 6,000 5,000 0.0
11/11/2016
13.83
 10,720 14.11 14.41 13.70 880 0 0.0
10/11/2016
14.11
 32,940 13.45 14.30 13.52 60 0 0.0
09/11/2016
13.45
 131,980 13.72 13.74 12.76 98,300 45,000 2.3
08/11/2016
13.72
 12,120 13.52 13.80 13.67 5,440 0 0.2
07/11/2016
13.52
 37,310 13.52 13.67 13.36 28,570 20,000 0.4
04/11/2016
13.52
 29,280 13.64 13.80 13.52 11,000 0 0.5
03/11/2016
13.64
 43,190 13.52 13.64 13.36 32,990 2,200 1.3
02/11/2016
13.52
 19,930 13.74 13.81 13.52 16,810 0 0.7
01/11/2016
13.74
 35,920 13.52 13.80 13.50 20,970 3,500 0.8
31/10/2016
13.52
 44,940 13.04 13.52 12.60 37,230 0 1.6
28/10/2016
13.04
 11,640 12.82 13.20 12.89 3,920 0 0.2
27/10/2016
12.82
 15,530 13.04 13.04 12.76 0 0 0
26/10/2016
13.04
 56,820 13.14 13.14 12.82 31,730 9,200 0.9
25/10/2016
13.14
 22,640 12.57 13.14 12.59 23,200 20,000 0.1
24/10/2016
12.57
 81,950 12.89 13.04 12.26 19,310 0 0.8
21/10/2016
12.89
 123,710 13.52 13.52 12.59 9,740 30,000 -0.8
20/10/2016
13.52
 87,610 14.03 14.30 13.06 16,470 19,440 -0.1
19/10/2016
14.03
 16,110 14.24 14.25 14.03 2,880 0 0.1
18/10/2016
14.24
 6,460 14.14 14.24 13.96 1,020 0 0.0
17/10/2016
14.14
 16,220 14.27 14.43 14.08 9,360 0 0.4
14/10/2016
14.27
 11,710 14.30 14.33 14.14 3,510 0 0.2
13/10/2016
14.30
 12,180 14.11 14.33 14.08 2,320 1,290 0.0
12/10/2016
14.11
 16,590 13.99 14.43 13.67 5,690 0 0.3
11/10/2016
13.99
 50,180 14.08 14.08 13.52 30 0 0.0
10/10/2016
14.08
 36,060 14.36 14.43 13.67 0 0 0
07/10/2016
14.36
 51,530 14.84 15.07 14.33 500 0 0.0
06/10/2016
14.84
 36,200 15.21 15.34 14.77 520 0 0.0
05/10/2016
15.21
 47,310 15.24 15.56 14.93 5,530 0 0.3
04/10/2016
15.24
 61,050 15.72 16.00 15.24 21,750 15,810 0.3
03/10/2016
15.72
 112,070 15.62 16.03 15.56 37,400 29,100 0.4
30/09/2016
15.62
 44,280 15.87 15.87 15.43 23,060 1,000 1.1
29/09/2016
15.87
 109,390 15.75 16.03 15.40 36,790 25,000 0.6
28/09/2016
15.75
 74,700 16.00 16.16 15.72 25,390 0 1.3
27/09/2016
16.00
 102,270 15.72 16.19 15.72 15,260 0 0.8
26/09/2016
15.72
 116,620 15.02 15.72 15.02 31,400 5,760 1.3
23/09/2016
15.02
 24,160 15.09 15.18 14.93 9,500 1,000 0.4
22/09/2016
15.09
 51,350 14.87 15.24 15.02 5,080 0 0.2
21/09/2016
14.87
 22,410 15.09 15.24 14.79 200 6,000 -0.3
20/09/2016
15.09
 37,590 14.82 15.09 14.71 6,000 0 0.3
19/09/2016
14.82
 72,080 15.09 15.09 14.82 22,780 8,000 0.7
16/09/2016
15.09
 100,280 14.96 15.18 14.96 48,870 3,000 2.2
15/09/2016
14.96
 113,570 14.65 14.96 14.77 34,190 0 1.6
14/09/2016
14.65
 219,380 14.25 14.74 14.29 86,770 0 4.0
13/09/2016
14.25
 83,100 13.70 14.46 13.80 28,560 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |