CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

20.15
-0.85
(-4.05%)
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
(2025-12-29) 		-2.75 -12.09% 210,000 -38,700 -0.8
20
22.75
21
2 tháng
(2025-12-01) 		-2.90 -12.66% 620,700 -113,200 -2.5
20
26.30
21
3 tháng
(2025-10-30) 		-11.55 -36.61% 937,100 -107,200 -2.2
20
31.95
21
6 tháng
(2025-08-01) 		4.36 27.85% 1,756,000 -107,000 -2.1
15.18
36.45
21
12 tháng
(2025-02-03) 		4.89 32.39% 2,114,600 -142,300 -2.2
13.29
36.45
21
24 tháng
(2024-02-15) 		0.13 0.67% 2,514,800 -200,734 -3.4
13.29
36.45
21
36 tháng
(2023-02-13) 		-12.95 -39.30% 3,443,700 -290,810 -7.0
13.29
36.45
21
60 tháng
(2021-02-23) 		-4.58 -18.62% 4,162,600 -345,370 -18.4
13.29
50.05
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2015
4.18
 28,490 4.16 4.18 4.16 16,910 0 0.3
31/08/2015
4.16
 76,460 4.10 4.16 4.10 44,220 0 0.9
28/08/2015
4.10
 60,910 4.10 4.14 4.06 16,060 0 0.3
27/08/2015
4.10
 49,980 4.02 4.10 4.02 12,130 0 0.2
26/08/2015
4.02
 84,140 3.89 4.14 3.94 21,200 0 0.4
25/08/2015
3.89
 188,090 3.85 4.00 3.73 57,110 0 1.1
24/08/2015
3.85
 182,070 4.14 4.14 3.85 42,480 0 0.8
21/08/2015
4.14
 151,410 4.18 4.18 4.08 51,170 0 1.0
20/08/2015
4.18
 64,730 4.18 4.20 4.16 32,480 0 0.7
19/08/2015
4.18
 64,400 4.22 4.22 4.14 27,180 0 0.6
18/08/2015
4.22
 46,110 4.16 4.22 4.16 15,120 0 0.3
17/08/2015
4.16
 126,180 4.16 4.24 4.16 50,000 0 1.0
14/08/2015
4.16
 61,830 4.12 4.24 4.10 40,000 0 0.8
13/08/2015
4.12
 64,270 4.24 4.24 4.10 0 0 0
12/08/2015
4.24
 73,610 4.30 4.30 4.18 0 100 -0.0
11/08/2015
4.30
 83,830 4.30 4.34 4.26 10,000 0 0.2
10/08/2015
4.30
 60,870 4.24 4.30 4.24 16,100 0 0.3
07/08/2015
4.24
 22,190 4.26 4.26 4.20 3,530 0 0.1
06/08/2015
4.26
 63,480 4.24 4.28 4.18 21,620 0 0.4
05/08/2015
4.24
 91,690 4.18 4.26 4.16 0 0 0
04/08/2015
4.18
 43,310 4.20 4.24 4.10 13,230 0 0.3
03/08/2015
4.20
 83,850 4.32 4.32 4.12 20,000 0 0.4
31/07/2015
4.32
 137,920 4.32 4.42 4.32 56,500 4,300 1.1
30/07/2015
4.32
 217,030 4.28 4.44 4.32 0 11,000 -0.2
29/07/2015
4.28
 248,660 4.32 4.38 4.28 10,000 0 0.2
28/07/2015
4.32
 298,710 4.38 4.47 4.32 0 0 0
27/07/2015
4.38
 140,730 4.32 4.42 4.30 0 0 0
24/07/2015
4.32
 231,240 4.28 4.40 4.24 20,010 0 0.4
23/07/2015
4.28
 420,060 4.12 4.34 4.10 10,000 28,730 -0.4
22/07/2015
4.12
 119,970 4.10 4.14 4.06 15,000 1,270 0.3
21/07/2015
4.10
 73,870 4.12 4.18 4.04 20,000 0 0.4
20/07/2015
4.12
 128,510 4.16 4.16 4.06 8,700 0 0.2
17/07/2015
4.16
 221,020 4.12 4.26 4.12 0 0 0
16/07/2015
4.12
 84,710 4.12 4.14 4.08 13,160 0 0.3
15/07/2015
4.12
 98,940 4.14 4.14 4.08 0 0 0
14/07/2015
4.14
 253,050 4.00 4.18 4.00 20,980 0 0.4
13/07/2015
4.00
 56,220 3.98 4.00 3.96 200 0 0.0
10/07/2015
3.98
 86,180 4.00 4.02 3.96 0 0 0
09/07/2015
4.00
 67,030 4.00 4.02 3.96 0 0 0
08/07/2015
4.00
 189,540 4.02 4.02 3.96 60,000 0 1.2
07/07/2015
4.02
 58,960 4.06 4.06 4.02 40,000 6,600 0.7
06/07/2015
4.06
 149,640 3.98 4.06 4.00 85,000 0 1.7
03/07/2015
3.98
 109,990 4.02 4.08 3.96 20,000 0 0.4
02/07/2015
4.02
 89,800 3.87 4.02 3.87 10,000 0 0.2
01/07/2015
3.87
 186,120 3.96 3.98 3.85 0 0 0
30/06/2015
3.96
 105,820 3.98 4.00 3.89 20,000 300 0.4
29/06/2015
3.98
 77,030 4.04 4.04 3.96 0 2,000 -0.0
26/06/2015
4.04
 163,380 4.10 4.14 4.04 3,400 10,230 -0.1
25/06/2015
4.10
 82,980 4.14 4.16 4.10 0 70 -0.0
24/06/2015
4.14
 93,250 4.12 4.16 4.12 20,000 6,000 0.3
23/06/2015
4.12
 98,930 4.16 4.20 4.10 16,700 0 0.3
22/06/2015
4.16
 211,640 4.16 4.18 4.10 29,800 0 0.6
19/06/2015
4.16
 178,120 4.20 4.24 4.16 113,120 2,000 2.3
18/06/2015
4.20
 151,220 4.22 4.26 4.18 31,380 1,000 0.6
17/06/2015
4.22
 626,470 4.02 4.26 3.94 170,000 32,100 2.8
16/06/2015
4.02
 214,210 3.98 4.12 3.98 0 23,600 -0.5
15/06/2015
3.98
 72,500 4.02 4.02 3.96 0 5,400 -0.1
12/06/2015
4.02
 301,010 3.89 4.06 3.85 0 2,600 -0.1
11/06/2015
3.89
 134,330 3.91 3.96 3.87 0 0 0
10/06/2015
3.91
 144,020 3.91 3.98 3.85 7,000 0 0.1
09/06/2015
3.91
 193,850 4.02 4.02 3.91 0 5,000 -0.1
08/06/2015
4.02
 206,420 4.04 4.08 4.00 0 0 0
05/06/2015
4.04
 116,240 4.02 4.08 3.98 0 0 0
04/06/2015
4.02
 124,780 4.02 4.08 4.00 0 0 0
03/06/2015
4.02
 93,250 3.94 4.08 3.94 1,000 0 0.0
02/06/2015
3.94
 182,570 4.02 4.04 3.94 1,000 0 0.0
01/06/2015
4.02
 104,610 4.08 4.10 4.02 0 12,000 -0.2
29/05/2015
4.08
 91,610 4.16 4.18 4.08 1,000 0 0.0
28/05/2015
4.16
 336,990 4.14 4.26 4.08 3,000 11,800 -0.2
27/05/2015
4.14
 228,380 4.16 4.22 4.08 0 0 0
26/05/2015
4.16
 236,720 4.28 4.28 4.16 2,100 2,300 -0.0
25/05/2015
4.28
 322,650 4.16 4.34 4.04 8,800 0 0.2
22/05/2015
4.16
 191,080 4.22 4.32 4.16 10,000 0 0.2
21/05/2015
4.22
 207,520 4.22 4.28 4.12 18,400 0 0.4
20/05/2015
4.22
 353,650 4.26 4.47 4.22 2,260 0 0.0
19/05/2015
4.26
 334,270 4.00 4.26 4.00 143,040 2,300 2.8
18/05/2015
4.00
 321,540 4.18 4.18 3.96 22,280 3,000 0.4
15/05/2015
4.18
 233,920 4.28 4.44 4.08 2,000 2,000 0
14/05/2015
4.28
 491,870 4.02 4.28 4.08 3,300 4,000 -0.0
13/05/2015
4.02
 278,650 3.79 4.06 3.79 45,040 0 0.9
12/05/2015
3.79
 248,280 3.79 3.83 3.71 124,480 8,000 2.2
11/05/2015
3.79
 80,880 3.87 3.87 3.77 14,290 0 0.3
08/05/2015
3.87
 50,560 3.83 3.91 3.75 0 1,000 -0.0
07/05/2015
3.83
 282,120 3.61 3.83 3.55 68,590 1,000 1.2
06/05/2015
3.61
 214,990 3.83 3.85 3.61 2,000 0 0.0
05/05/2015
3.83
 293,930 3.91 3.91 3.67 18,330 1,000 0.3
04/05/2015
3.91
 345,180 4.20 4.20 3.91 20,110 0 0.4
27/04/2015
4.20
 285,110 4.38 4.38 4.20 14,550 0 0.3
24/04/2015
4.38
 195,190 4.44 4.44 4.30 10,000 0 0.2
23/04/2015
4.44
 147,970 4.44 4.53 4.34 9,000 0 0.2
22/04/2015
4.44
 79,950 4.49 4.57 4.40 9,000 0 0.2
21/04/2015
4.49
 261,440 4.36 4.59 4.34 81,000 0 1.7
20/04/2015
4.36
 148,450 4.47 4.47 4.32 0 1,000 -0.0
17/04/2015
4.47
 167,900 4.40 4.49 4.36 8,250 0 0.2
16/04/2015
4.40
 192,760 4.32 4.47 4.32 50,000 0 1.1
15/04/2015
4.32
 585,020 4.30 4.47 4.18 102,000 0 2.1
14/04/2015
4.30
 571,300 4.55 4.63 4.26 100,000 0 2.2
13/04/2015
4.55
 180,270 4.49 4.63 4.49 0 0 0
10/04/2015
4.49
 292,920 4.65 4.67 4.49 0 2,900 -0.1
09/04/2015
4.65
 312,650 4.49 4.75 4.44 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |