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)
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
01/12/2015
6.89
 50,330 6.85 7.02 6.85 30,810 10,000 0.7
30/11/2015
6.85
 33,290 6.78 7.09 6.48 7,000 0 0.2
27/11/2015
6.78
 38,590 6.80 7.02 6.70 11,000 0 0.3
26/11/2015
6.80
 28,880 6.72 6.96 6.72 8,230 0 0.3
25/11/2015
6.72
 106,990 6.72 7.11 6.59 33,000 750 1.0
24/11/2015
6.72
 173,610 6.91 6.96 6.70 15,100 0 0.5
23/11/2015
6.91
 134,710 7.15 7.17 6.91 33,290 10,600 0.7
20/11/2015
7.15
 140,270 7.34 7.41 7.15 19,370 0 0.6
19/11/2015
7.34
 100,470 7.45 7.45 7.30 12,040 0 0.4
18/11/2015
7.45
 63,600 7.26 7.45 7.19 5,620 0 0.2
17/11/2015
7.26
 94,360 7.50 7.58 7.26 5,020 0 0.2
16/11/2015
7.50
 362,100 7.28 7.67 7.24 55,450 96,750 -1.5
13/11/2015
7.28
 71,670 7.13 7.28 7.04 28,000 0 0.9
12/11/2015
7.13
 102,650 7.21 7.21 6.91 29,960 0 1.0
11/11/2015
7.21
 247,160 7.21 7.43 7.21 85,800 0 2.9
10/11/2015
7.21
 223,070 6.78 7.21 6.80 93,950 1,000 3.0
09/11/2015
6.78
 187,690 6.35 6.78 6.16 10,000 1,600 0.3
06/11/2015
6.35
 73,110 6.59 6.59 6.29 6,000 0 0.2
05/11/2015
6.59
 68,040 6.72 6.91 6.55 5,000 0 0.2
04/11/2015
6.72
 158,860 6.85 7.11 6.48 3,670 1,000 0.1
03/11/2015
6.85
 159,300 6.89 7.13 6.55 5,000 6,800 -0.1
02/11/2015
6.89
 374,640 7.39 7.39 6.89 2,500 8,900 -0.2
30/10/2015
7.39
 258,480 7.93 7.93 7.39 10,100 34,460 -0.9
29/10/2015
7.93
 140,560 7.88 7.97 7.63 11,330 11,200 0.0
28/10/2015
7.88
 355,000 7.73 8.10 7.73 1,430 54,730 -2.0
27/10/2015
7.73
 714,990 7.32 7.82 7.21 202,850 1,000 7.2
26/10/2015
7.32
 222,530 7.34 7.52 7.13 60,370 0 2.0
23/10/2015
7.34
 264,650 6.87 7.34 6.87 73,150 2,000 2.4
22/10/2015
6.87
 190,760 6.63 7.02 6.63 60,370 38,700 0.7
21/10/2015
6.63
 361,450 6.20 6.63 6.20 97,420 31,910 1.9
20/10/2015
6.20
 72,610 6.16 6.26 6.09 14,000 1,500 0.4
19/10/2015
6.16
 189,570 6.05 6.26 5.98 26,000 1,000 0.7
16/10/2015
6.05
 158,320 6.20 6.31 5.98 5,000 500 0.1
15/10/2015
6.20
 96,660 6.13 6.20 6.05 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |