CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

17
0.10
(0.59%)
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
(2026-03-30) 		-1.80 -9.63% 59,700 1,209 0
16.90
19.45
17
2 tháng
(2026-03-02) 		-3.10 -15.50% 216,500 -7,971 -0.2
16.90
20
17
3 tháng
(2026-01-29) 		-3.25 -16.13% 306,100 -27,071 -0.6
16.90
20.40
17
6 tháng
(2025-10-31) 		-12.50 -42.52% 1,241,400 -133,971 -2.8
16.90
31.95
17
12 tháng
(2025-05-05) 		2.76 19.49% 2,299,000 -169,071 -2.8
13.29
36.45
17
24 tháng
(2024-05-09) 		-0.79 -4.49% 2,759,600 -223,605 -3.9
13.29
36.45
17
36 tháng
(2023-05-15) 		-7.24 -29.98% 3,691,300 -303,205 -6.3
13.29
36.45
17
60 tháng
(2021-05-25) 		-9.47 -35.91% 4,422,100 -361,641 -18.3
13.29
50.05
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2020
10.15
 10,980 10.15 10.54 9.60 1,960 10,440 -0.3
21/01/2020
10.15
 10 9.83 10.15 10.15 10 0 0.0
20/01/2020
9.83
 1,020 10.20 10.20 9.73 10 1,000 -0.0
17/01/2020
10.20
 10,260 10.08 10.20 10.08 10 0 0.0
16/01/2020
10.08
 1,580 10.08 10.08 9.85 10 0 0.0
15/01/2020
10.08
 30 9.85 10.54 10.08 10 10 0
14/01/2020
9.85
 350,200 9.85 10.08 9.85 0 0 0
13/01/2020
9.85
 6,180 9.85 9.85 9.85 0 0 0
10/01/2020
9.85
 1,410 10.57 10.57 9.85 0 0 0
09/01/2020
10.57
 10 10.20 10.57 10.57 0 0 0
08/01/2020
10.20
 7,030 10.08 10.20 9.83 2,010 0 0.1
07/01/2020
10.08
 10 9.83 10.08 10.08 10 0 0.0
06/01/2020
9.83
 6,710 9.83 9.95 9.83 0 0 0
03/01/2020
9.83
 2,740 10.20 10.20 9.83 0 0 0
02/01/2020
10.20
 1,920 10.57 10.57 9.95 400 0 0.0
31/12/2019
10.57
 13,800 10.20 10.57 9.85 7,990 20 0.3
30/12/2019
10.20
 610 9.85 10.20 9.88 10 600 -0.0
27/12/2019
9.85
 20 9.85 10.43 9.85 0 0 0
26/12/2019
9.85
 610 10.08 10.08 9.85 0 0 0
25/12/2019
10.08
 480 9.95 10.08 9.95 10 0 0.0
24/12/2019
9.95
 11,770 10.08 10.08 9.95 0 8,760 -0.4
23/12/2019
10.08
 4,390 9.85 10.08 9.85 0 0 0
20/12/2019
9.85
 9,000 9.85 9.85 9.85 0 0 0
19/12/2019
9.85
 16,000 9.85 9.96 9.85 0 0 0
18/12/2019
9.85
 2,120 9.58 9.85 9.83 1,120 1,110 0.0
17/12/2019
9.58
 17,460 9.83 9.95 9.58 0 1,880 -0.1
16/12/2019
9.83
 30,990 9.83 9.83 9.83 0 0 0
13/12/2019
9.83
 15,040 9.83 9.83 9.83 1,000 0 0.0
12/12/2019
9.83
 15,050 9.83 9.98 9.83 0 0 0
11/12/2019
9.83
 5,100 9.98 9.98 9.83 0 0 0
10/12/2019
9.98
 7,070 9.98 9.98 9.83 570 0 0.0
09/12/2019
9.98
 7,210 9.99 9.99 9.83 20 3,000 -0.1
06/12/2019
9.99
 620 9.34 9.99 9.83 10 0 0.0
05/12/2019
9.34
 32,280 9.95 9.95 9.34 710 0 0.0
04/12/2019
9.95
 32,950 9.83 9.95 9.78 2,000 90 0.1
03/12/2019
9.83
 30 9.83 9.83 9.83 0 0 0
02/12/2019
9.83
 10,040 9.58 9.83 8.92 380 0 0.0
29/11/2019
9.58
 0 9.58 9.58 9.58 0 0 0
28/11/2019
9.58
 7,030 9.58 9.95 9.58 0 0 0
27/11/2019
9.58
 510 9.83 9.83 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |