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) 		-1.65 -8.25% 155,600 -8,500 -0.2
18.15
20.40
18.15
2 tháng
(2026-01-19) 		-3.35 -15.44% 341,100 -48,000 -1.0
18.15
21.95
18.15
3 tháng
(2025-12-18) 		-4.15 -18.44% 569,000 -91,800 -2.0
18.15
23
18.15
6 tháng
(2025-09-19) 		-3 -14.05% 1,549,700 -135,200 -2.8
18.15
36.45
18.15
12 tháng
(2025-03-24) 		3.21 21.18% 2,263,100 -172,200 -2.8
13.29
36.45
18.15
24 tháng
(2024-03-28) 		-1.41 -7.15% 2,726,500 -228,134 -4.0
13.29
36.45
18.15
36 tháng
(2023-04-03) 		-6.72 -26.80% 3,646,700 -310,237 -6.6
13.29
36.45
18.15
60 tháng
(2021-04-13) 		-5.56 -23.26% 4,369,600 -365,470 -18.4
13.29
50.05
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2017
10.44
 111,360 10.37 10.78 10.38 0 30,330 -1.4
14/02/2017
10.37
 78,070 10.19 10.46 10.28 2,000 8,510 -0.3
13/02/2017
10.19
 185,510 10.10 10.55 10.10 3,640 164,700 -7.4
10/02/2017
10.10
 51,820 10.33 10.33 10.10 1,100 35,250 -1.6
09/02/2017
10.33
 366,240 10.00 10.44 10.00 328,160 647,040 -14.5
08/02/2017
10.00
 98,220 9.99 10.10 9.95 28,860 89,000 -2.7
07/02/2017
9.99
 34,530 9.91 10.10 9.90 0 20,280 -0.9
06/02/2017
9.91
 10,400 10.06 10.06 9.90 10 0 0.0
03/02/2017
10.06
 4,830 10.30 10.30 10.01 0 3,540 -0.2
02/02/2017
10.30
 10,400 10.23 10.33 10.23 0 0 0
25/01/2017
10.23
 20,820 9.86 10.28 9.86 0 0 0
24/01/2017
9.86
 8,670 9.70 9.88 9.70 2,000 0 0.1
23/01/2017
9.70
 1,010 9.88 9.88 9.70 0 0 0
20/01/2017
9.88
 5,370 9.65 9.97 9.65 930 0 0.0
19/01/2017
9.65
 18,780 9.86 9.86 9.65 0 15,000 -0.7
18/01/2017
9.86
 27,280 9.90 9.90 9.81 0 0 0
17/01/2017
9.90
 6,250 9.90 10.07 9.88 20 0 0.0
16/01/2017
9.90
 3,160 9.95 10.08 9.80 20 0 0.0
13/01/2017
9.95
 10,600 9.88 9.95 9.77 0 470 -0.0
12/01/2017
9.88
 17,040 9.95 9.99 9.88 0 30 -0.0
11/01/2017
9.95
 3,660 9.99 10.08 9.95 0 0 0
10/01/2017
9.99
 27,260 10.13 10.28 9.90 3,020 10,000 -0.3
09/01/2017
10.13
 25,130 9.99 10.33 9.88 3,000 11,170 -0.4
06/01/2017
9.99
 17,790 9.88 10.10 9.88 10 3,690 -0.2
05/01/2017
9.88
 31,860 10.33 10.33 9.88 3,200 11,530 -0.4
04/01/2017
10.33
 13,760 10.75 10.75 10.33 3,570 0 0.2
03/01/2017
10.75
 8,140 10.78 11.11 10.55 0 0 0
30/12/2016
10.78
 65,610 11.08 11.23 10.60 30,000 15,000 0.7
29/12/2016
11.08
 65,920 10.66 11.09 10.24 49,000 3,000 2.2
28/12/2016
10.66
 46,450 10.13 10.66 9.88 36,000 1,000 1.6
27/12/2016
10.13
 22,700 10.42 10.55 10.13 0 300 -0.0
26/12/2016
10.42
 39,270 10.33 10.78 10.11 5,000 3,240 0.1
23/12/2016
10.33
 51,440 10.10 10.33 9.99 44,430 17,020 1.2
22/12/2016
10.10
 56,010 10.10 10.24 9.90 49,430 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |