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)
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
08/04/2015
4.49
 238,950 4.49 4.51 4.40 62,370 0 1.4
07/04/2015
4.49
 236,710 4.49 4.55 4.44 22,550 0 0.5
06/04/2015
4.49
 218,730 4.32 4.57 4.44 22,830 0 0.5
03/04/2015
4.32
 373,920 4.06 4.32 4.06 3,000 0 0.1
02/04/2015
4.06
 80,720 4.04 4.06 4.00 0 0 0
01/04/2015
4.04
 411,880 3.96 4.10 3.96 0 0 0
31/03/2015
3.96
 149,310 3.94 4.00 3.94 44,900 0 0.9
30/03/2015
3.94
 210,540 3.94 3.98 3.91 0 0 0
27/03/2015
3.94
 91,400 3.96 4.00 3.91 0 0 0
26/03/2015
3.96
 72,110 3.91 4.02 3.91 0 0 0
25/03/2015
3.91
 73,100 3.89 4.04 3.91 0 1,000 -0.0
24/03/2015
3.89
 74,540 4.00 4.00 3.85 0 1,000 -0.0
23/03/2015
4.00
 80,940 4.06 4.06 3.87 0 0 0
20/03/2015
4.06
 112,490 4.08 4.10 4.00 21,500 200 0.4
19/03/2015
4.08
 59,020 4.06 4.14 4.06 10,000 4,480 0.1
18/03/2015
4.06
 421,640 4.02 4.14 4.02 36,450 2,330 0.7
17/03/2015
4.02
 254,200 3.89 4.04 3.96 27,350 0 0.5
16/03/2015
3.89
 221,350 3.83 4.00 3.79 0 1,000 -0.0
13/03/2015
3.83
 262,620 3.98 3.98 3.83 10,000 0 0.2
12/03/2015
3.98
 212,770 4.04 4.04 3.98 90,000 0 1.8
11/03/2015
4.04
 196,760 4.06 4.12 4.00 0 0 0
10/03/2015
4.06
 335,480 3.98 4.16 3.96 3,100 0 0.1
09/03/2015
3.98
 286,510 4.02 4.02 3.96 150,000 0 2.9
06/03/2015
4.02
 339,270 3.89 4.04 3.89 62,300 0 1.2
05/03/2015
3.89
 428,510 3.85 3.98 3.87 0 100 -0.0
04/03/2015
3.85
 364,570 3.73 3.85 3.75 79,820 0 1.5
03/03/2015
3.73
 411,580 3.61 3.81 3.67 18,600 0 0.3
02/03/2015
3.61
 383,130 3.41 3.63 3.38 19,000 0 0.3
27/02/2015
3.41
 68,060 3.43 3.45 3.41 19,100 0 0.3
26/02/2015
3.43
 28,290 3.41 3.43 3.36 0 2,000 -0.0
25/02/2015
3.41
 12,370 3.41 3.41 3.36 0 0 0
24/02/2015
3.41
 3,550 3.36 3.41 3.32 90 0 0.0
13/02/2015
3.36
 24,540 3.36 3.41 3.36 0 0 0
12/02/2015
3.36
 19,930 3.32 3.38 3.34 0 0 0
11/02/2015
3.32
 11,400 3.30 3.38 3.30 5,000 0 0.1
10/02/2015
3.30
 19,720 3.30 3.32 3.30 10 0 0.0
09/02/2015
3.30
 37,340 3.34 3.34 3.30 0 0 0
06/02/2015
3.34
 69,420 3.34 3.38 3.30 0 0 0
05/02/2015
3.34
 1,100 3.36 3.36 3.34 0 0 0
04/02/2015
3.36
 44,000 3.26 3.36 3.28 0 10,710 -0.2
03/02/2015
3.26
 160,630 3.32 3.36 3.22 0 11,290 -0.2
02/02/2015
3.32
 31,030 3.36 3.38 3.32 0 0 0
30/01/2015
3.36
 86,350 3.43 3.43 3.34 0 0 0
29/01/2015
3.43
 50,900 3.43 3.45 3.41 0 0 0
28/01/2015
3.43
 89,530 3.41 3.45 3.38 0 0 0
27/01/2015
3.41
 130,570 3.43 3.47 3.36 0 0 0
26/01/2015
3.43
 55,290 3.38 3.45 3.38 0 0 0
23/01/2015
3.38
 62,020 3.36 3.41 3.36 0 3,700 -0.1
22/01/2015
3.36
 52,050 3.41 3.41 3.36 0 0 0
21/01/2015
3.41
 43,440 3.38 3.41 3.36 0 0 0
20/01/2015
3.38
 155,740 3.32 3.45 3.34 0 0 0
19/01/2015
3.32
 377,320 3.28 3.45 3.32 108,700 0 1.8
16/01/2015
3.28
 26,830 3.28 3.30 3.28 0 0 0
15/01/2015
3.28
 77,420 3.30 3.32 3.26 6,720 5,000 0.0
14/01/2015
3.30
 45,750 3.28 3.30 3.22 17,610 0 0.3
13/01/2015
3.28
 70,410 3.26 3.30 3.26 9,390 0 0.2
12/01/2015
3.26
 78,380 3.28 3.36 3.26 25,790 0 0.4
09/01/2015
3.28
 74,570 3.22 3.30 3.24 30,680 0 0.5
08/01/2015
3.22
 29,430 3.20 3.26 3.20 9,570 0 0.2
07/01/2015
3.20
 32,310 3.26 3.26 3.20 0 0 0
06/01/2015
3.26
 71,980 3.26 3.32 3.16 0 0 0
05/01/2015
3.26
 13,850 3.26 3.26 3.22 0 0 0
31/12/2014
3.26
 66,160 3.14 3.26 3.14 0 0 0
30/12/2014
3.14
 33,150 3.08 3.16 3.02 0 0 0
29/12/2014
3.08
 81,570 3.14 3.14 3.04 0 0 0
26/12/2014
3.14
 53,560 3.18 3.18 3.12 0 0 0
25/12/2014
3.18
 62,550 3.18 3.20 3.14 0 0 0
24/12/2014
3.18
 69,810 3.20 3.24 3.18 0 0 0
23/12/2014
3.20
 41,600 3.20 3.24 3.16 0 0 0
22/12/2014
3.20
 20,540 3.14 3.26 3.16 0 0 0
19/12/2014
3.14
 113,190 3.20 3.24 3.14 0 41,950 -0.7

Chính sách bảo mật | Điều khoản sử dụng |