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)
28/04/2016
7.71
 138,140 7.91 7.91 7.65 61,390 0 2.2
27/04/2016
7.91
 178,990 7.54 7.99 7.54 70,550 0 2.5
26/04/2016
7.54
 148,990 7.32 7.67 7.24 48,930 0 1.7
25/04/2016
7.32
 138,250 6.98 7.37 6.98 19,750 0 0.7
22/04/2016
6.98
 46,780 7.04 7.13 6.98 100 3,000 -0.1
21/04/2016
7.04
 59,260 6.91 7.04 6.89 18,500 5,000 0.4
20/04/2016
6.91
 138,520 6.96 7.06 6.72 74,850 0 2.4
19/04/2016
6.96
 128,400 7.24 7.26 6.93 30,000 0 1.0
15/04/2016
7.24
 99,540 7.45 7.54 7.24 0 130 -0.0
14/04/2016
7.45
 178,320 7.26 7.50 7.26 1,000 0 0.0
13/04/2016
7.26
 140,290 7.28 7.56 7.13 2,000 0 0.1
12/04/2016
7.28
 210,230 7.02 7.34 7.13 3,000 48,180 -1.5
11/04/2016
7.02
 287,140 6.57 7.02 6.70 0 85,630 -2.8
08/04/2016
6.57
 94,130 6.52 6.59 6.48 26,480 27,460 -0.0
07/04/2016
6.52
 114,120 6.29 6.55 6.22 60,350 38,620 0.6
06/04/2016
6.29
 75,450 6.57 6.57 6.29 0 21,120 -0.6
05/04/2016
6.57
 32,930 6.55 6.59 6.48 530 8,790 -0.3
04/04/2016
6.55
 168,020 6.48 6.59 6.46 310,710 256,280 1.6
01/04/2016
6.48
 152,060 6.50 6.50 6.42 236,410 142,570 2.8
31/03/2016
6.50
 209,960 6.42 6.52 6.31 219,510 100,550 3.6
30/03/2016
6.42
 81,210 6.48 6.50 6.26 41,050 9,400 0.9
29/03/2016
6.48
 224,570 6.31 6.59 6.35 78,050 116,410 -1.2
28/03/2016
6.31
 72,930 6.44 6.46 6.26 5,770 0 0.2
25/03/2016
6.44
 104,470 6.44 6.44 6.22 229,650 200,000 0.9
24/03/2016
6.44
 192,030 6.65 6.78 6.37 7,000 69,690 -1.9
23/03/2016
6.65
 96,340 6.46 6.67 6.48 0 0 0
22/03/2016
6.46
 160,480 6.22 6.57 6.26 0 0 0
21/03/2016
6.22
 72,880 6.11 6.33 6.13 2,000 0 0.1
18/03/2016
6.11
 80,830 6.22 6.22 6.07 6,000 0 0.2
17/03/2016
6.22
 57,860 6.05 6.24 6.07 0 0 0
16/03/2016
6.05
 65,130 5.83 6.13 5.88 0 0 0
15/03/2016
5.83
 406,870 6.26 6.31 5.83 51,500 74,000 -0.6
14/03/2016
6.26
 308,090 6.55 6.65 6.26 31,500 163,230 -3.9
11/03/2016
6.55
 79,560 6.59 6.70 6.55 300 24,020 -0.7
10/03/2016
6.59
 71,660 6.70 6.78 6.52 8,200 11,000 -0.1
09/03/2016
6.70
 48,100 6.65 6.74 6.61 0 13,000 -0.4
08/03/2016
6.65
 73,330 6.70 6.78 6.65 30,000 20,390 0.3
07/03/2016
6.70
 67,370 6.78 6.85 6.65 300 20,000 -0.6
04/03/2016
6.78
 107,600 6.93 6.93 6.78 20,100 30,000 -0.3
03/03/2016
6.93
 92,230 6.61 6.93 6.61 0 24,200 -0.8
02/03/2016
6.61
 106,140 6.55 6.83 6.55 4,500 28,100 -0.7
01/03/2016
6.55
 213,180 6.80 6.80 6.48 28,800 60,440 -1.0
29/02/2016
6.80
 214,650 7.30 7.34 6.80 2,000 50,690 -1.6
26/02/2016
7.30
 77,100 7.45 7.56 7.26 200 18,090 -0.6
25/02/2016
7.45
 102,540 7.82 7.82 7.37 200 31,190 -1.1
24/02/2016
7.82
 109,620 7.88 7.88 7.56 80,300 117,200 -1.3
23/02/2016
7.88
 183,910 7.56 7.97 7.56 60,000 76,200 -0.6
22/02/2016
7.56
 88,240 7.24 7.56 7.26 0 0 0
19/02/2016
7.24
 121,750 7.19 7.41 7.19 5,700 35,000 -1.0
18/02/2016
7.19
 89,830 7.32 7.41 7.19 0 2,000 -0.1
17/02/2016
7.32
 20,060 7.34 7.37 7.24 0 2,500 -0.1
16/02/2016
7.34
 58,670 7.24 7.45 7.15 0 0 0
15/02/2016
7.24
 38,680 7.43 7.43 7.13 8,090 0 0.3
05/02/2016
7.43
 7,870 7.34 7.45 7.30 0 0 0
04/02/2016
7.34
 24,960 7.43 7.56 7.30 0 0 0
03/02/2016
7.43
 61,980 7.17 7.43 6.96 9,380 7,500 0.1
02/02/2016
7.17
 30,790 7.21 7.34 7.02 11,880 0 0.4
01/02/2016
7.21
 76,760 7.32 7.45 7.02 24,400 0 0.8
29/01/2016
7.32
 145,010 7.45 7.56 7.24 49,000 5,000 1.5
28/01/2016
7.45
 307,180 7.99 7.99 7.45 8,000 1,230 0.2
27/01/2016
7.99
 300,050 8.38 8.42 7.93 16,000 0 0.6
26/01/2016
8.38
 54,560 8.71 8.71 8.32 0 0 0
25/01/2016
8.71
 103,750 8.23 8.75 8.32 20,100 0 0.8
22/01/2016
8.23
 85,390 8.32 8.45 8.21 20,000 16,500 0.1
21/01/2016
8.32
 67,510 8.32 8.49 8.12 5,600 0 0.2
20/01/2016
8.32
 78,060 8.40 8.51 8.32 3,500 0 0.1
19/01/2016
8.40
 70,920 8.34 8.42 8.21 500 8,600 -0.3
18/01/2016
8.34
 133,420 8.53 8.53 8.19 0 3,000 -0.1
15/01/2016
8.53
 144,430 8.21 8.53 8.21 40,120 0 1.6
14/01/2016
8.21
 126,070 8.53 8.53 8.19 1,000 4,000 -0.1
13/01/2016
8.53
 32,200 8.73 9.07 8.53 0 10 -0.0
12/01/2016
8.73
 115,360 8.36 8.73 8.36 6,000 4,770 0.0
11/01/2016
8.36
 66,000 8.64 8.75 8.34 19,010 1,400 0.7
08/01/2016
8.64
 207,440 9.18 9.18 8.64 20,000 6,000 0.6
07/01/2016
9.18
 124,930 9.48 9.48 8.86 710 200 0.0
06/01/2016
9.48
 80,970 9.37 9.48 9.07 0 0 0
05/01/2016
9.37
 113,910 9.46 9.55 9.29 1,800 1,000 0.0
04/01/2016
9.46
 137,010 8.94 9.48 9.07 500 0 0.0
31/12/2015
8.94
 89,430 8.75 9.07 8.68 0 0 0
30/12/2015
8.75
 103,740 8.73 8.86 8.53 0 0 0
29/12/2015
8.73
 70,570 8.86 9.05 8.73 0 300 -0.0
28/12/2015
8.86
 151,940 8.86 9.25 8.86 0 0 0
25/12/2015
8.86
 104,100 8.90 9.33 8.86 6,000 0 0.3
24/12/2015
8.90
 441,030 8.34 8.92 8.34 296,550 0 11.6
23/12/2015
8.34
 60,530 8.55 8.58 8.32 2,000 0 0.1
22/12/2015
8.55
 34,780 8.53 8.64 8.53 0 0 0
21/12/2015
8.53
 41,380 8.66 8.81 8.32 1,000 0 0.0
18/12/2015
8.66
 124,210 8.55 8.90 8.51 0 1,030 -0.0
17/12/2015
8.55
 186,280 8.06 8.55 8.21 2,000 5,000 -0.1
16/12/2015
8.06
 256,790 7.54 8.06 7.54 70,000 3,550 2.5
15/12/2015
7.54
 106,400 7.43 7.54 7.34 26,000 0 0.9
14/12/2015
7.43
 62,900 7.45 7.52 7.34 0 11,000 -0.4
11/12/2015
7.45
 45,820 7.45 7.58 7.28 0 0 0
10/12/2015
7.45
 2,260 7.39 7.54 7.30 0 0 0
09/12/2015
7.39
 81,450 7.39 7.67 7.24 0 0 0
08/12/2015
7.39
 78,480 6.91 7.39 6.80 15,510 5,000 0.3
07/12/2015
6.91
 19,330 6.89 7.00 6.80 0 0 0
04/12/2015
6.89
 68,960 6.98 6.98 6.85 33,590 18,000 0.5
03/12/2015
6.98
 64,260 7.00 7.00 6.83 21,940 34,000 -0.4
02/12/2015
7.00
 38,070 6.89 7.02 6.91 18,220 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |