CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

18.30
-0.30
(-1.61%)
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
(2026-02-11) 		-0.95 -4.83% 140,400 -11,400 -0.2
18.25
20.40
18.60
2 tháng
(2026-01-12) 		-3.30 -15% 379,700 -68,500 -1.4
18.25
22.20
18.60
3 tháng
(2025-12-15) 		-4.85 -20.59% 602,200 -106,300 -2.3
18.25
23.55
18.60
6 tháng
(2025-09-15) 		-3.10 -14.22% 1,577,700 -135,600 -2.8
18.25
36.45
18.60
12 tháng
(2025-03-18) 		3.99 27.09% 2,237,400 -171,800 -2.8
13.29
36.45
18.60
24 tháng
(2024-03-25) 		-0.85 -4.36% 2,702,800 -228,634 -4.0
13.29
36.45
18.60
36 tháng
(2023-03-29) 		-8.44 -31.10% 3,623,000 -310,737 -6.7
13.29
36.45
18.60
60 tháng
(2021-04-08) 		-4.55 -19.56% 4,353,500 -373,470 -19.0
13.29
50.05
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2019
10.41
 4,700 10.40 10.41 10.21 3,500 0 0.2
21/05/2019
10.40
 10,500 10.22 10.40 9.98 10 0 0.0
20/05/2019
10.22
 1,870 10.22 10.44 10.22 1,000 0 0.0
17/05/2019
10.22
 6,950 10.42 10.44 10.22 0 0 0
16/05/2019
10.42
 5,150 10.39 10.42 10.20 10 0 0.0
15/05/2019
10.39
 2,300 10.32 10.44 10.39 2,200 0 0.1
14/05/2019
10.32
 6,140 10.22 10.32 10.20 3,010 0 0.1
13/05/2019
10.22
 9,650 10.29 10.29 10.20 4,900 2,100 0.1
10/05/2019
10.29
 4,010 10.20 10.29 10.20 1,010 0 0.0
09/05/2019
10.20
 5,100 10.52 10.52 10.08 4,040 30 0.2
08/05/2019
10.52
 9,620 10.22 10.52 10.10 4,950 0 0.2
07/05/2019
10.22
 2,680 10.20 10.30 10.20 1,260 2,000 -0.0
06/05/2019
10.20
 10,990 10.42 10.42 10.20 10,110 0 0.4
03/05/2019
10.42
 2,830 10.44 10.44 10.21 2,400 1,100 0.1
02/05/2019
10.44
 2,250 10.59 10.59 10.20 20 0 0.0
26/04/2019
10.59
 2,980 10.52 10.64 10.44 10 0 0.0
25/04/2019
10.52
 2,330 10.55 10.55 10.27 690 0 0.0
24/04/2019
10.55
 23,170 10.20 10.67 10.20 63,750 64,860 -0.0
23/04/2019
10.20
 15,910 10.20 10.22 10.19 58,200 57,290 0.0
22/04/2019
10.20
 15,180 10.20 10.25 10.19 6,020 9,760 -0.2
19/04/2019
10.20
 9,210 10.20 10.30 10.19 3,120 3,030 0.0
18/04/2019
10.20
 3,150 10.20 10.32 10.20 300 0 0.0
17/04/2019
10.20
 5,130 10.49 10.54 10.20 120,020 120,000 0.0
16/04/2019
10.49
 1,250 10.55 10.55 10.32 0 20 -0.0
12/04/2019
10.55
 1,760 10.63 10.66 10.48 0 990 -0.0
11/04/2019
10.63
 1,100 10.29 10.63 10.29 0 0 0
10/04/2019
10.29
 1,550 10.53 10.61 10.15 1,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |