CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

18.15
-0.20
(-1.09%)
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
(2026-02-23) 		-1.70 -8.50% 152,000 -8,200 -0.2
18.25
20.40
18.35
2 tháng
(2026-01-16) 		-3.40 -15.67% 359,400 -62,900 -1.3
18.25
21.95
18.35
3 tháng
(2025-12-17) 		-3.95 -17.75% 577,800 -97,900 -2.1
18.25
23
18.35
6 tháng
(2025-09-18) 		-3.70 -16.82% 1,553,500 -135,500 -2.8
18.25
36.45
18.35
12 tháng
(2025-03-24) 		3.16 20.85% 2,259,500 -171,900 -2.8
13.29
36.45
18.35
24 tháng
(2024-03-27) 		-1.46 -7.40% 2,724,000 -227,834 -4.0
13.29
36.45
18.35
36 tháng
(2023-04-03) 		-6.77 -27% 3,643,100 -309,937 -6.6
13.29
36.45
18.35
60 tháng
(2021-04-12) 		-4.95 -21.28% 4,376,100 -373,370 -19.0
13.29
50.05
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
11.37
 310 11.40 11.40 11.30 0 0 0
08/03/2018
11.40
 3,630 11.30 11.40 11.30 0 0 0
07/03/2018
11.30
 8,100 11.19 11.30 11.07 0 4,500 -0.2
06/03/2018
11.19
 2,640 11.19 11.30 11.07 0 1,110 -0.1
05/03/2018
11.19
 2,000 11.07 11.19 11.19 0 0 0
02/03/2018
11.07
 7,160 11.37 11.40 11.07 0 0 0
01/03/2018
11.37
 10,840 11.74 11.74 11.07 0 0 0
28/02/2018
11.74
 5,670 11.37 11.74 11.19 0 0 0
27/02/2018
11.37
 10,780 11.21 11.37 11.21 0 600 -0.0
26/02/2018
11.21
 3,360 11.53 11.53 11.21 0 1,240 -0.1
23/02/2018
11.53
 3,100 11.70 11.70 11.53 0 0 0
22/02/2018
11.70
 1,010 11.72 11.72 11.53 0 0 0
21/02/2018
11.72
 12,500 11.51 11.72 11.53 1,100 0 0.1
13/02/2018
11.51
 13,160 11.51 11.51 11.19 9,000 0 0.4
12/02/2018
11.51
 2,230 11.51 11.53 11.10 0 0 0
09/02/2018
11.51
 51,550 11.53 11.53 11.49 97,170 100,000 -0.1
08/02/2018
11.53
 5,820 11.07 11.53 11.07 130 750 -0.0
07/02/2018
11.07
 4,700 11.06 11.51 10.88 0 0 0
06/02/2018
11.06
 21,650 11.76 11.76 10.95 800 8,260 -0.4
05/02/2018
11.76
 12,410 11.95 11.95 11.41 8,000 100 0.4
02/02/2018
11.95
 40 11.95 11.95 11.93 0 0 0
01/02/2018
11.95
 3,560 11.76 12.11 11.47 0 10 -0.0
31/01/2018
11.76
 32,610 12.41 12.69 11.65 4,310 1,000 0.2
30/01/2018
12.41
 14,380 11.88 12.41 11.56 8,570 6,900 0.1
29/01/2018
11.88
 8,800 12.66 12.66 11.88 0 500 -0.0
26/01/2018
12.66
 600 12.46 12.69 12.66 0 0 0
25/01/2018
12.46
 939,560 12.13 12.69 12.13 875,010 13,300 46.5
22/01/2018
12.13
 12,990 12.57 12.66 12.11 215,880 11,950 11.0
19/01/2018
12.57
 21,130 12.64 12.69 12.00 0 6,000 -0.3
18/01/2018
12.64
 14,190 12.66 12.69 12.13 0 260 -0.0
17/01/2018
12.66
 0 12.66 12.66 12.66 0 0 0
16/01/2018
12.66
 26,190 12.69 12.69 12.30 500 5,200 -0.3
15/01/2018
12.69
 7,680 12.69 12.73 12.46 0 1,400 -0.1
12/01/2018
12.69
 43,540 12.57 13.15 12.69 852,400 200 46.0
11/01/2018
12.57
 195,120 12.34 12.69 12.46 22,010 15,530 0.4
10/01/2018
12.34
 55,570 12.43 12.43 12.23 0 0 0
09/01/2018
12.43
 351,730 12.23 13.08 11.88 390 3,310 -0.2
08/01/2018
12.23
 17,670 12.23 12.46 11.88 0 0 0
05/01/2018
12.23
 2,510 12.23 12.39 11.67 10 630 -0.0
04/01/2018
12.23
 48,510 11.88 12.46 11.93 6,500 450 0.3
03/01/2018
11.88
 1,580 11.97 12.00 11.79 0 0 0
02/01/2018
11.97
 49,250 11.49 11.97 11.49 490 0 0.0
29/12/2017
11.49
 5,900 11.29 11.49 11.19 1,000 0 0.0
28/12/2017
11.29
 1,700 11.19 11.30 11.07 0 0 0
27/12/2017
11.19
 9,020 11.19 11.30 11.19 0 2,480 -0.1
26/12/2017
11.19
 2,050 11.21 11.30 11.19 20 280 -0.0
25/12/2017
11.21
 4,710 11.30 11.47 11.21 1,000 0 0.0
22/12/2017
11.30
 3,650 11.41 11.41 11.19 0 670 -0.0
21/12/2017
11.41
 8,310 11.42 11.42 11.21 0 3,800 -0.2
20/12/2017
11.42
 14,370 11.52 11.52 11.20 50 610 -0.0
19/12/2017
11.52
 150 11.42 11.52 11.42 50 0 0.0
18/12/2017
11.42
 3,300 11.53 11.65 11.42 430 2,000 -0.1
15/12/2017
11.53
 1,590 11.74 11.74 11.42 0 1,090 -0.1
14/12/2017
11.74
 1,110 11.63 11.74 11.63 0 830 -0.0
13/12/2017
11.63
 31,950 11.30 11.76 11.32 21,570 22,540 -0.0
12/12/2017
11.30
 5,120 11.65 11.65 11.13 0 1,060 -0.1
11/12/2017
11.65
 12,260 11.53 11.76 11.42 10,000 200 0.5
08/12/2017
11.53
 6,820 11.81 11.81 11.33 6,500 5,000 0.1
07/12/2017
11.81
 9,130 11.53 12.00 11.30 5,000 6,240 -0.1
06/12/2017
11.53
 24,860 11.97 12.00 11.19 10,250 0 0.5
05/12/2017
11.97
 1,760 12.00 12.09 11.42 0 10 -0.0
04/12/2017
12.00
 67,180 12.06 12.06 11.67 18,550 1,920 0.9
01/12/2017
12.06
 4,370 12.09 12.09 11.88 10 30 -0.0
30/11/2017
12.09
 23,480 11.74 12.11 11.53 0 2,000 -0.1
29/11/2017
11.74
 55,250 11.35 11.76 11.07 7,200 10,000 -0.1
28/11/2017
11.35
 16,390 11.19 11.42 11.07 6,150 1,260 0.2
27/11/2017
11.19
 8,580 11.19 11.41 10.98 1,770 750 0.0
24/11/2017
11.19
 8,330 11.29 11.40 11.07 0 6,890 -0.3
23/11/2017
11.29
 7,740 11.18 11.53 10.84 10 0 0.0
22/11/2017
11.18
 8,480 11.34 11.34 10.87 2,000 0 0.1
21/11/2017
11.34
 21,580 11.35 11.35 10.87 2,500 1,500 0.0
20/11/2017
11.35
 40,130 11.35 11.42 11.07 1,530 200 0.1
17/11/2017
11.35
 17,850 11.33 11.53 11.07 3,000 1,810 0.1
16/11/2017
11.33
 38,040 10.60 11.34 10.60 6,600 12,430 -0.3
15/11/2017
10.60
 17,370 10.15 10.60 10.10 300 0 0.0
14/11/2017
10.15
 14,390 9.87 10.15 9.87 0 950 -0.0
13/11/2017
9.87
 16,510 10.31 10.31 9.86 10 50 -0.0
10/11/2017
10.31
 5,240 10.31 10.31 9.94 1,800 0 0.1
09/11/2017
10.31
 1,090 10.31 10.31 10.18 990 0 0.0
08/11/2017
10.31
 18,700 10.27 10.36 10.22 16,200 8,200 0.4
07/11/2017
10.27
 7,920 10.36 10.59 10.27 6,780 0 0.3
06/11/2017
10.36
 580 10.38 10.38 10.20 270,200 270,100 0.0
03/11/2017
10.38
 16,820 10.38 10.47 10.25 11,080 0 0.5
02/11/2017
10.38
 14,670 10.36 10.59 10.15 400 0 0.0
01/11/2017
10.36
 19,420 10.38 10.47 10.03 7,750 10 0.3
31/10/2017
10.38
 6,750 10.09 10.61 10.18 0 470 -0.0
30/10/2017
10.09
 19,520 9.44 10.09 9.44 0 100 -0.0
27/10/2017
9.44
 18,360 9.46 9.93 9.23 0 3,760 -0.2
26/10/2017
9.46
 2,570 9.69 9.69 9.37 0 0 0
25/10/2017
9.69
 5,700 9.69 9.69 9.46 3,500 0 0.1
24/10/2017
9.69
 20,370 9.57 9.80 9.53 15,480 8,130 0.3
23/10/2017
9.57
 13,520 9.46 9.90 9.00 0 0 0
20/10/2017
9.46
 7,330 9.93 9.93 9.46 0 2,210 -0.1
19/10/2017
9.93
 1,030 9.99 10.13 9.69 200 0 0.0
18/10/2017
9.99
 380 9.90 10.13 9.57 0 0 0
17/10/2017
9.90
 1,910 9.88 9.90 9.80 0 0 0
16/10/2017
9.88
 7,740 9.69 9.88 9.60 3,250 2,550 0.0
13/10/2017
9.69
 2,600 9.90 9.90 9.69 0 0 0
12/10/2017
9.90
 57,440 9.92 9.92 9.58 190 26,200 -1.1
11/10/2017
9.92
 20,650 10.13 10.13 9.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |