CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

21
1
(5%)
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
(2025-12-29) 		-2.75 -12.09% 210,000 -38,700 -0.8
20
22.75
21
2 tháng
(2025-12-01) 		-2.90 -12.66% 620,700 -113,200 -2.5
20
26.30
21
3 tháng
(2025-10-30) 		-11.55 -36.61% 937,100 -107,200 -2.2
20
31.95
21
6 tháng
(2025-08-01) 		4.36 27.85% 1,756,000 -107,000 -2.1
15.18
36.45
21
12 tháng
(2025-02-03) 		4.89 32.39% 2,114,600 -142,300 -2.2
13.29
36.45
21
24 tháng
(2024-02-15) 		0.13 0.67% 2,514,800 -200,734 -3.4
13.29
36.45
21
36 tháng
(2023-02-13) 		-12.95 -39.30% 3,443,700 -290,810 -7.0
13.29
36.45
21
60 tháng
(2021-02-23) 		-4.58 -18.62% 4,162,600 -345,370 -18.4
13.29
50.05
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
18.31
 16,750 17.69 18.31 18.18 0 16,550 -1.2
19/06/2020
17.69
 3,260 16.96 17.69 17.20 0 830 -0.1
18/06/2020
16.96
 50 17.20 17.20 16.96 0 50 -0.0
17/06/2020
17.20
 5,610 16.22 17.20 16.22 0 90 -0.0
16/06/2020
16.22
 0 16.22 16.22 16.22 0 0 0
15/06/2020
16.22
 3,110 17.20 17.20 16.22 0 60 -0.0
12/06/2020
17.20
 3,110 17.20 17.45 16.71 0 3,010 -0.2
11/06/2020
17.20
 1,950 17.13 17.20 16.10 0 0 0
10/06/2020
17.13
 920 17.15 17.15 15.97 0 100 -0.0
09/06/2020
17.15
 10 17.20 17.20 17.15 10 0 0.0
08/06/2020
17.20
 1,410 16.71 17.20 15.56 0 1,400 -0.1
05/06/2020
16.71
 2,560 16.71 17.20 16.71 10 0 0.0
04/06/2020
16.71
 1,800 16.00 16.71 14.89 50 0 0.0
03/06/2020
16.00
 1,800 17.20 17.28 16.00 10 0 0.0
02/06/2020
17.20
 7,040 16.29 17.20 16.46 0 7,020 -0.5
01/06/2020
16.29
 30 17.45 17.45 16.27 0 0 0
29/05/2020
17.45
 4,900 17.32 17.94 17.45 0 2,500 -0.2
28/05/2020
17.32
 17,470 17.28 18.31 17.32 0 0 0
27/05/2020
17.28
 130 17.69 18.68 17.28 0 0 0
26/05/2020
17.69
 440 16.98 18.16 16.98 100 70 0.0
25/05/2020
16.98
 30,190 18.18 18.90 16.98 20 5,300 -0.4
22/05/2020
18.18
 20,210 17.25 18.18 17.23 0 17,900 -1.3
21/05/2020
17.25
 14,310 17.20 17.25 17.23 0 0 0
20/05/2020
17.20
 12,670 17.94 17.94 17.20 0 0 0
19/05/2020
17.94
 7,550 17.96 18.18 17.94 0 2,050 -0.2
18/05/2020
17.96
 11,130 18.06 18.18 17.94 0 0 0
15/05/2020
18.06
 12,290 17.94 18.18 17.94 0 9,000 -0.7
14/05/2020
17.94
 3,120 17.94 17.94 17.91 0 710 -0.1
13/05/2020
17.94
 12,300 18.18 18.18 16.98 0 0 0
12/05/2020
18.18
 7,100 18.18 19.17 18.18 0 50,000 -3.7
11/05/2020
18.18
 20,330 18.18 18.92 17.69 0 1,145,050 -85.9
08/05/2020
18.18
 20,100 18.21 19.34 16.96 0 148,020 -11.1
07/05/2020
18.21
 202,320 17.03 18.21 17.45 0 377,520 -28.0
06/05/2020
17.03
 7,870 15.92 17.03 17.03 0 0 0
05/05/2020
15.92
 110,640 14.89 15.92 15.92 23,050 102,430 -5.1
04/05/2020
14.89
 46,070 14.01 14.97 14.01 0 5,970 -0.4
29/04/2020
14.01
 96,580 13.93 14.89 13.05 400 20,150 -1.2
28/04/2020
13.93
 36,720 13.02 13.93 12.29 10 8,450 -0.5
27/04/2020
13.02
 50,100 12.83 13.71 13.02 2,000 1,500 0.0
24/04/2020
12.83
 14,850 12.61 13.47 12.61 210 7,200 -0.4
23/04/2020
12.61
 15,360 12.56 12.78 12.61 2,000 0 0.1
22/04/2020
12.56
 0 12.56 12.56 12.56 0 0 0
21/04/2020
12.56
 10,680 12.41 12.56 12.41 0 0 0
20/04/2020
12.41
 10,800 12.53 13.39 12.29 0 0 0
17/04/2020
12.53
 2,020 12.73 12.98 12.07 0 0 0
16/04/2020
12.73
 32,110 11.92 12.73 12.41 0 9,500 -0.5
15/04/2020
11.92
 31,360 11.84 12.43 11.82 0 0 0
14/04/2020
11.84
 25,220 11.82 12.29 11.18 0 2,410 -0.1
13/04/2020
11.82
 22,640 11.08 11.82 11.67 0 0 0
10/04/2020
11.08
 4,950 11.80 11.92 11.08 0 0 0
09/04/2020
11.80
 1,060 11.80 11.80 11.67 0 840 -0.0
08/04/2020
11.80
 2,280 11.92 11.92 11.67 0 280 -0.0
07/04/2020
11.92
 30,820 11.43 11.92 11.30 50 0 0.0
06/04/2020
11.43
 43,610 11.06 11.55 11.06 1,390 0 0.1
03/04/2020
11.06
 11,340 11.18 11.55 11.06 0 0 0
01/04/2020
11.18
 9,390 11.30 11.30 10.81 0 8,680 -0.4
31/03/2020
11.30
 114,560 11.30 11.51 10.57 10 31,100 -1.4
30/03/2020
11.30
 3,740 11.53 12.24 10.74 100 1,697,250 -84.9
27/03/2020
11.53
 38,570 10.84 11.53 10.81 3,000 12,900 -0.5
26/03/2020
10.84
 4,180 10.20 10.84 10.42 180 1,000 -0.0
25/03/2020
10.20
 20 10.37 10.37 10.20 0 1,220,600 -65.6
24/03/2020
10.37
 14,300 10.37 10.57 10.37 0 1,511,520 -67.4
23/03/2020
10.37
 1,500 10.44 10.44 9.88 0 480 -0.0
20/03/2020
10.44
 5,720 10.44 10.76 10.44 0 0 0
19/03/2020
10.44
 55,510 10.48 10.48 9.85 20 30 -0.0
18/03/2020
10.48
 1,060 10.43 10.67 9.83 20 1,264,280 -56.9
17/03/2020
10.43
 52,960 9.96 10.43 9.85 10 43,780 -1.8
16/03/2020
9.96
 51,270 10.03 10.08 9.83 0 19,570 -0.8
13/03/2020
10.03
 7,440 10.08 10.08 9.83 0 970 -0.0
12/03/2020
10.08
 11,110 10.30 10.30 9.83 0 500,370 -22.3
11/03/2020
10.30
 6,320 10.57 10.57 9.95 10 110 -0.0
10/03/2020
10.57
 10 10.15 10.57 10.57 10 445,010 -19.1
09/03/2020
10.15
 16,670 10.20 10.20 10.12 0 1,750 -0.1
06/03/2020
10.20
 20 10.32 10.53 10.20 10 10 0
05/03/2020
10.32
 7,310 10.14 10.32 10.15 10 3,310 -0.1
04/03/2020
10.14
 1,630 10.47 10.92 10.08 108,530 1,010 4.7
03/03/2020
10.47
 7,600 9.89 10.57 9.35 0 4,160 -0.2
02/03/2020
9.89
 11,930 10.15 10.17 9.83 0 4,900 -0.2
28/02/2020
10.15
 1,180 10.39 10.41 9.83 40 476,450 -20.2
27/02/2020
10.39
 4,930 10.37 10.39 10.12 100 2,000,000 -141.2
26/02/2020
10.37
 4,590 9.96 10.37 9.71 20 330 -0.0
25/02/2020
9.96
 6,120 10.32 10.32 9.96 0 690 -0.0
24/02/2020
10.32
 25,270 10.43 11.06 9.84 10 0 0.0
21/02/2020
10.43
 8,020 10.42 10.43 9.95 30 0 0.0
20/02/2020
10.42
 12,570 10.44 10.44 9.95 40 0 0.0
19/02/2020
10.44
 8,240 10.05 10.44 9.98 20 3,000 -0.1
18/02/2020
10.05
 6,230 10.08 10.44 10.00 0 0 0
17/02/2020
10.08
 8,080 9.98 10.32 9.98 10 20 -0.0
14/02/2020
9.98
 120 10.17 10.81 9.98 20 10 0.0
13/02/2020
10.17
 1,050 10.12 10.17 9.95 0 0 0
12/02/2020
10.12
 1,200 10.08 10.12 9.95 10 0 0.0
11/02/2020
10.08
 129,020 9.95 10.08 9.95 60 0 0.0
10/02/2020
9.95
 1,410 10.55 10.55 9.95 0 0 0
07/02/2020
10.55
 100 9.95 10.64 10.30 80 50 0.0
06/02/2020
9.95
 10,100 9.85 9.95 9.88 2,750 10,000 -0.3
05/02/2020
9.85
 19,980 9.83 9.95 9.85 0 10,000 -0.4
04/02/2020
9.83
 1,200 9.83 9.83 9.83 0 200 -0.0
03/02/2020
9.83
 97,990 9.81 9.83 9.81 0 0 0
31/01/2020
9.81
 15,410 9.73 10.08 9.73 10 10,000 -0.4
30/01/2020
9.73
 10,000 10.15 10.15 9.73 0 10,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |