CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

22.20
0
(0%)
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
(2025-11-05) 		-7.80 -26% 268,900 -40,100 -0.9
22.20
30
22.20
2 tháng
(2025-10-06) 		2.20 11% 705,900 -18,800 -0.2
20
36.45
22.20
3 tháng
(2025-09-08) 		-1.84 -7.64% 934,800 -12,300 -0.0
20
36.45
22.20
6 tháng
(2025-06-09) 		8.27 59.38% 1,269,700 -42,400 -0.2
13.93
36.45
22.20
12 tháng
(2024-12-10) 		6.88 44.90% 1,623,600 -86,900 -0.9
13.29
36.45
22.20
24 tháng
(2023-12-18) 		2.50 12.72% 2,005,100 -127,034 -1.9
13.29
36.45
22.20
36 tháng
(2022-12-21) 		-12.11 -35.29% 2,933,300 -216,117 -6.0
13.29
42.12
22.20
60 tháng
(2020-12-31) 		-0.72 -3.12% 3,693,760 -324,750 -21.2
13.29
50.05
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2017
12.46
 94,170 12.44 12.80 12.19 8,060 8,770 -0.0
07/07/2017
12.44
 49,630 12.57 12.64 12.35 3,540 0 0.2
06/07/2017
12.57
 379,570 11.83 12.62 11.90 242,140 77,200 9.1
05/07/2017
11.83
 16,070 11.90 11.90 11.72 390 0 0.0
04/07/2017
11.90
 5,280 11.99 11.99 11.72 3,310 1,160 0.1
03/07/2017
11.99
 21,610 11.79 12.08 11.79 90 0 0.0
30/06/2017
11.79
 19,970 11.72 11.81 11.61 1,600 3,000 -0.1
29/06/2017
11.72
 66,960 11.79 11.81 11.67 2,640 0 0.1
28/06/2017
11.79
 4,360 11.61 11.79 11.67 0 0 0
27/06/2017
11.61
 24,620 11.79 11.79 11.61 1,300 0 0.1
26/06/2017
11.79
 40,590 12.17 12.17 11.40 0 0 0
23/06/2017
12.17
 19,570 12.35 12.35 12.12 350 0 0.0
22/06/2017
12.35
 86,710 12.35 12.35 12.12 6,910 0 0.4
21/06/2017
12.35
 53,370 12.35 12.35 12.03 4,400 8,400 -0.2
20/06/2017
12.35
 176,220 12.08 12.48 11.90 37,550 11,000 1.5
19/06/2017
12.08
 200,800 11.61 12.08 11.76 59,740 7,670 2.8
16/06/2017
11.61
 17,830 11.79 11.79 11.58 2,330 0 0.1
15/06/2017
11.79
 182,370 11.34 11.90 11.40 16,000 9,890 0.3
14/06/2017
11.34
 31,640 11.34 11.40 11.34 3,100 0 0.2
13/06/2017
11.34
 51,190 11.34 11.40 11.18 20,700 0 1.0
12/06/2017
11.34
 6,620 11.18 11.34 11.18 200 920 -0.0
09/06/2017
11.18
 21,720 11.40 11.43 11.11 6,160 0 0.3
08/06/2017
11.40
 2,830 11.43 11.63 11.36 10 0 0.0
07/06/2017
11.43
 10,890 11.38 11.45 11.34 0 100 -0.0
06/06/2017
11.38
 27,320 11.25 11.45 11.32 4,500 1,000 0.2
05/06/2017
11.25
 23,950 11.45 11.65 11.25 0 0 0
02/06/2017
11.45
 2,720 11.52 11.52 11.45 2,500 0 0.1
01/06/2017
11.52
 15,750 11.61 11.61 11.29 9,240 2,000 0.4
31/05/2017
11.61
 6,000 11.58 11.61 11.36 100 0 0.0
30/05/2017
11.58
 29,390 11.49 11.67 11.34 3,000 2,000 0.1
29/05/2017
11.49
 28,710 11.79 11.79 11.49 800 0 0.0
26/05/2017
11.79
 72,650 11.65 11.79 11.43 2,080 16,000 -0.7
25/05/2017
11.65
 28,640 11.72 11.72 11.45 5,020 1,500 0.2
24/05/2017
11.72
 5,480 11.85 11.85 11.61 1,000 0 0.1
23/05/2017
11.85
 57,490 11.36 12.15 11.47 800 0 0.0
22/05/2017
11.36
 61,970 11.23 12.01 11.23 0 6,000 -0.3
19/05/2017
11.23
 25,930 11.27 11.56 11.18 5,550 3,500 0.1
18/05/2017
11.27
 75,550 11.94 11.94 11.27 300 20,500 -1.0
17/05/2017
11.94
 35,680 11.90 11.99 11.67 11,000 0 0.6
16/05/2017
11.90
 59,120 11.99 12.01 11.81 26,340 0 1.4
15/05/2017
11.99
 82,830 11.65 12.01 11.67 20,960 0 1.1
12/05/2017
11.65
 46,630 11.67 11.67 11.45 1,300 720 0.0
11/05/2017
11.67
 21,350 11.67 12.01 11.58 0 0 0
10/05/2017
11.67
 223,250 12.30 12.39 11.67 500 20,120 -1.1
09/05/2017
12.30
 22,950 12.35 12.35 11.90 50 0 0.0
08/05/2017
12.35
 190,690 12.06 12.46 12.12 22,200 0 1.2
05/05/2017
12.06
 289,120 11.67 12.10 11.67 8,970 1,000 0.4
04/05/2017
11.67
 190,610 11.45 11.90 11.27 940 0 0.0
03/05/2017
11.45
 22,990 11.67 11.67 11.36 400 0 0.0
28/04/2017
11.67
 41,610 11.70 11.79 11.52 0 0 0
27/04/2017
11.70
 121,280 11.49 11.79 11.47 66,250 0 3.4
26/04/2017
11.49
 160,530 11.34 11.49 11.27 84,400 0 4.3
25/04/2017
11.34
 114,350 10.91 11.34 11.00 47,730 600 2.3
24/04/2017
10.91
 44,750 11.09 11.09 10.91 20,000 0 1.0
21/04/2017
11.09
 61,560 11.00 11.11 10.89 22,300 0 1.1
20/04/2017
11.00
 63,030 11.00 11.08 10.82 30,680 0 1.5
19/04/2017
11.00
 12,830 11.00 11.00 10.78 6,820 0 0.3
18/04/2017
11.00
 148,720 10.80 11.11 10.72 47,050 10 2.3
17/04/2017
10.80
 67,600 11.00 11.00 10.80 0 2,500 -0.1
14/04/2017
11.00
 85,320 11.23 11.23 10.78 10,000 20,000 -0.5
13/04/2017
11.23
 8,860 11.23 11.45 11.23 0 0 0
12/04/2017
11.23
 79,630 11.11 11.43 11.14 12,370 250 0.6
11/04/2017
11.11
 9,370 11.09 11.11 11.03 1,530 0 0.1
10/04/2017
11.09
 36,560 11.09 11.16 11.05 0 23,150 -1.1
07/04/2017
11.09
 16,040 11.07 11.20 11.07 6,000 0 0.3
05/04/2017
11.07
 28,600 11.23 11.34 11.07 1,180 0 0.1
04/04/2017
11.23
 71,030 11.00 11.25 10.90 600 0 0.0
03/04/2017
11.00
 64,700 11.36 11.36 10.80 780 0 0.0
31/03/2017
11.36
 123,890 11.65 11.65 11.07 50,000 0 2.6
30/03/2017
11.65
 24,760 11.65 11.74 11.45 0 0 0
29/03/2017
11.65
 118,010 11.38 11.65 11.20 49,780 0 2.5
28/03/2017
11.38
 112,260 11.23 11.56 11.11 5,000 0 0.3
27/03/2017
11.23
 59,220 11.11 11.58 11.02 0 0 0
24/03/2017
11.11
 74,420 11.02 11.27 11.02 170 8,000 -0.4
23/03/2017
11.02
 130,010 11.29 11.47 11.02 31,470 0 1.6
22/03/2017
11.29
 251,280 12.12 12.30 11.29 5,340 0 0.3
21/03/2017
12.12
 61,440 12.12 12.33 12.01 1,000 0 0.1
20/03/2017
12.12
 81,340 12.12 12.33 11.94 1,500 0 0.1
17/03/2017
12.12
 40,480 12.24 12.53 11.92 500 0 0.0
16/03/2017
12.24
 169,940 12.66 13.02 12.24 4,260 17,980 -0.8
15/03/2017
12.66
 316,620 12.66 13.02 12.57 9,500 102,320 -5.3
14/03/2017
12.66
 125,920 12.66 12.91 12.48 2,000 25,000 -1.3
13/03/2017
12.66
 201,400 12.08 12.75 12.12 0 0 0
10/03/2017
12.08
 54,940 12.08 12.19 12.01 2,000 0 0.1
09/03/2017
12.08
 56,540 12.24 12.30 12.03 50 0 0.0
08/03/2017
12.24
 251,650 11.79 12.26 11.81 0 0 0
07/03/2017
11.79
 125,520 11.85 11.85 11.45 3,000 29,710 -1.4
06/03/2017
11.85
 63,720 11.85 12.10 11.58 2,000 0 0.1
03/03/2017
11.85
 235,710 11.34 12.03 11.11 107,000 0 5.6
02/03/2017
11.34
 89,910 11.16 11.34 11.00 62,900 1,200 3.1
01/03/2017
11.16
 91,800 11.27 11.27 10.85 1,100 1,100 -0
28/02/2017
11.27
 132,520 11.27 11.56 11.23 0 0 0
27/02/2017
11.27
 91,200 11.11 11.34 11.00 0 15,000 -0.7
24/02/2017
11.11
 332,260 10.66 11.14 10.85 3,500 0 0.2
23/02/2017
10.66
 60,440 10.78 10.89 10.57 600 0 0.0
22/02/2017
10.78
 134,190 10.37 11.00 10.37 2,060 1,000 0.0
21/02/2017
10.37
 29,010 10.30 10.46 10.33 2,500 2,900 -0.0
20/02/2017
10.30
 160,250 10.35 10.48 10.13 12,000 31,330 -0.9
17/02/2017
10.35
 76,570 10.44 10.55 10.26 14,490 0 0.7
16/02/2017
10.44
 86,670 10.44 10.65 10.44 12,100 15,840 -0.2

Chính sách bảo mật | Điều khoản sử dụng |