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)
09/04/2019
10.53
 1,780 10.66 10.66 10.39 30 0 0.0
08/04/2019
10.66
 50 10.66 10.66 10.66 40 0 0.0
05/04/2019
10.66
 330 10.54 10.66 10.44 0 0 0
04/04/2019
10.54
 20,090 10.36 10.54 10.39 18,000 13,000 0.2
03/04/2019
10.36
 3,590 10.51 10.51 10.36 3,000 0 0.1
02/04/2019
10.51
 24,140 10.44 10.51 10.41 17,980 21,720 -0.2
01/04/2019
10.44
 13,090 10.66 10.67 10.22 1,010 1,280 -0.0
29/03/2019
10.66
 2,940 10.36 10.66 10.25 300 0 0.0
28/03/2019
10.36
 5,740 10.67 10.67 10.32 10 2,070 -0.1
27/03/2019
10.67
 4,820 10.67 10.67 10.44 20 0 0.0
26/03/2019
10.67
 2,310 10.74 10.91 10.67 10 100 -0.0
25/03/2019
10.74
 9,320 10.84 10.91 10.74 1,020 4,390 -0.2
22/03/2019
10.84
 11,930 10.79 10.84 10.67 70,010 70,000 0.0
21/03/2019
10.79
 3,250 10.91 10.91 10.67 210 0 0.0
20/03/2019
10.91
 3,810 10.91 10.91 10.74 2,270 0 0.1
19/03/2019
10.91
 2,930 10.92 10.93 10.79 800 200 0.0
18/03/2019
10.92
 5,120 11.03 11.15 10.72 0 740 -0.0
15/03/2019
11.03
 4,310 11.03 11.03 10.79 2,610 0 0.1
14/03/2019
11.03
 2,680 11.38 11.38 10.74 740 0 0.0
13/03/2019
11.38
 4,240 11.06 11.38 10.79 670 3,120 -0.1
12/03/2019
11.06
 3,960 10.93 11.68 10.93 130 140 -0.0
11/03/2019
10.93
 7,910 10.67 10.93 10.48 10 0 0.0
08/03/2019
10.67
 910 10.96 10.96 10.58 0 290 -0.0
07/03/2019
10.96
 6,810 10.91 10.96 10.67 10 1,400 -0.1
06/03/2019
10.91
 14,070 10.80 10.91 10.67 1,000 500 0.0
05/03/2019
10.80
 6,850 10.79 10.80 10.48 10 0 0.0
04/03/2019
10.79
 13,090 10.84 10.89 10.63 2,790 0 0.1
01/03/2019
10.84
 10 10.86 10.86 10.84 0 0 0
28/02/2019
10.86
 5,920 10.48 10.86 10.32 5,010 1,000 0.2
27/02/2019
10.48
 24,810 10.44 10.79 10.44 122,680 100,000 1.0
26/02/2019
10.44
 130 10.63 10.63 10.44 0 0 0
25/02/2019
10.63
 12,260 10.55 10.67 10.32 2,650 0 0.1
22/02/2019
10.55
 4,100 10.55 10.55 10.32 510 2,000 -0.1
21/02/2019
10.55
 5,170 10.55 10.55 10.20 10 0 0.0
20/02/2019
10.55
 1,420 10.25 10.55 10.25 500 0 0.0
19/02/2019
10.25
 5,900 10.67 10.67 10.25 1,110 0 0.0
18/02/2019
10.67
 5,790 10.72 10.72 10.55 0 0 0
15/02/2019
10.72
 4,240 10.44 10.72 10.20 1,100 4,200 -0.1
14/02/2019
10.44
 10 10.36 10.44 10.44 10 0 0.0
13/02/2019
10.36
 11,620 10.36 11.08 10.36 2,010 10 0.1
12/02/2019
10.36
 0 10.36 10.36 10.36 0 0 0
11/02/2019
10.36
 24,750 10.32 10.42 10.15 10 0 0.0
01/02/2019
10.32
 9,840 10.15 10.32 10.20 6,240 0 0.3
31/01/2019
10.15
 2,600 10.22 10.22 10.15 2,510 2,500 0.0
30/01/2019
10.22
 2,420 10.20 10.66 10.08 420 20 0.0
29/01/2019
10.20
 1,980 10.20 10.89 10.20 1,070 10 0.0
28/01/2019
10.20
 1,880 10.42 11.15 10.00 1,450 0 0.1
25/01/2019
10.42
 1,070 10.61 10.61 9.96 0 0 0
24/01/2019
10.61
 4,120 9.96 10.61 9.72 110 0 0.0
23/01/2019
9.96
 2,000 10.06 10.06 9.96 0 0 0
22/01/2019
10.06
 410 9.96 10.06 9.70 0 0 0
21/01/2019
9.96
 1,320 10.06 10.06 9.72 0 0 0
18/01/2019
10.06
 0 10.06 10.06 10.06 0 0 0
17/01/2019
10.06
 7,530 10.08 10.08 9.72 10 0 0.0
16/01/2019
10.08
 0 10.08 10.08 10.08 0 0 0
15/01/2019
10.08
 3,200 9.96 10.08 9.72 100,010 300,000 -8.4
14/01/2019
9.96
 26,330 9.91 9.98 9.96 25,600 18,890 0.3
11/01/2019
9.91
 40 9.94 9.94 9.84 10 10 0
10/01/2019
9.94
 5,000 9.96 9.96 9.74 0 2,000 -0.1
09/01/2019
9.96
 1,100 9.96 10.01 9.96 0 100 -0.0
08/01/2019
9.96
 1,860 10.15 10.15 9.84 0 0 0
07/01/2019
10.15
 3,030 10.15 10.15 9.88 2,010 0 0.1
04/01/2019
10.15
 2,760 9.75 10.16 9.84 10 0 0.0
03/01/2019
9.75
 5,370 10.19 10.19 9.72 0 0 0
02/01/2019
10.19
 4,710 10.20 10.20 10.19 0 0 0
28/12/2018
10.20
 530 9.85 10.20 9.96 0 0 0
27/12/2018
9.85
 3,730 10.08 10.44 9.85 0 0 0
26/12/2018
10.08
 820 9.96 10.17 9.84 0 0 0
25/12/2018
9.96
 2,320 10.20 10.30 9.96 0 0 0
24/12/2018
10.20
 5,830 10.42 10.42 10.20 0 0 0
21/12/2018
10.42
 620 10.42 10.42 10.20 10 0 0.0
20/12/2018
10.42
 3,660 10.44 10.44 10.08 0 1,050 -0.0
19/12/2018
10.44
 0 10.44 10.44 10.44 0 0 0
18/12/2018
10.44
 1,960 10.33 10.44 10.21 0 0 0
17/12/2018
10.33
 1,960 10.44 10.44 10.32 0 820 -0.0
14/12/2018
10.44
 3,550 10.55 10.55 10.44 0 0 0
13/12/2018
10.55
 190 10.44 10.55 10.20 10 0 0.0
12/12/2018
10.44
 2,200 10.53 10.53 10.44 0 0 0
11/12/2018
10.53
 1,930 10.55 10.55 10.44 10 1,930 -0.1
10/12/2018
10.55
 9,040 10.55 10.55 10.44 20 10 0.0
07/12/2018
10.55
 7,820 10.63 10.63 10.44 0 7,780 -0.3
06/12/2018
10.63
 0 10.63 10.63 10.63 0 0 0
05/12/2018
10.63
 3,160 10.55 10.63 10.44 10 3,000 -0.1
04/12/2018
10.55
 2,100 10.53 10.55 10.44 10 0 0.0
03/12/2018
10.53
 100 10.53 10.53 10.52 0 0 0
30/11/2018
10.53
 3,520 10.46 10.59 10.46 0 3,350 -0.1
29/11/2018
10.46
 7,130 10.44 10.67 10.20 100 4,000 -0.2
28/11/2018
10.44
 4,750 10.65 10.65 10.32 0 2,500 -0.1
27/11/2018
10.65
 7,280 10.45 10.65 10.44 10 6,000 -0.3
26/11/2018
10.45
 6,660 10.65 10.65 10.44 0 1,420 -0.1
23/11/2018
10.65
 1,010 10.65 10.67 10.46 10 0 0.0
22/11/2018
10.65
 4,710 10.45 10.91 10.45 10 2,000 -0.1
21/11/2018
10.45
 1,510 10.44 10.45 10.44 0 0 0
20/11/2018
10.44
 3,860 10.67 10.91 10.44 0 100 -0.0
19/11/2018
10.67
 4,410 10.53 10.91 10.33 10 0 0.0
16/11/2018
10.53
 1,700 10.44 10.67 10.20 0 0 0
15/11/2018
10.44
 2,510 10.44 10.55 10.44 0 2,000 -0.1
14/11/2018
10.44
 4,580 10.58 10.58 10.44 0 3,770 -0.2
13/11/2018
10.58
 2,150 10.65 10.65 10.33 10 0 0.0
12/11/2018
10.65
 2,610 10.65 10.65 10.44 10 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |