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)
24/04/2014
2.92
 75,730 2.92 2.97 2.82 100,000 0 1.6
23/04/2014
2.92
 72,350 2.93 2.99 2.88 0 0 0
22/04/2014
2.93
 166,130 2.75 2.93 2.71 100,000 6,500 1.4
21/04/2014
2.75
 128,630 2.86 2.86 2.71 10 0 0.0
18/04/2014
2.86
 127,560 2.99 2.99 2.86 0 50 -0.0
17/04/2014
2.99
 227,520 2.93 2.99 2.95 5,000 0 0.1
16/04/2014
2.93
 298,490 3.11 3.11 2.90 0 0 0
15/04/2014
3.11
 67,840 3.18 3.20 3.11 0 0 0
14/04/2014
3.18
 108,960 3.22 3.29 3.18 0 0 0
11/04/2014
3.22
 154,760 3.29 3.29 3.22 0 0 0
10/04/2014
3.29
 84,270 3.37 3.37 3.29 0 0 0
08/04/2014
3.37
 97,470 3.35 3.37 3.31 0 0 0
07/04/2014
3.35
 78,310 3.35 3.37 3.29 10 0 0.0
04/04/2014
3.35
 214,710 3.28 3.37 3.24 53,490 0 0.9
03/04/2014
3.28
 253,740 3.18 3.28 3.18 0 0 0
02/04/2014
3.18
 138,850 3.26 3.29 3.07 600 0 0.0
01/04/2014
3.26
 306,800 3.41 3.41 3.24 900 0 0.0
31/03/2014
3.41
 317,330 3.54 3.56 3.39 0 3,000 -0.1
28/03/2014
3.54
 138,980 3.50 3.62 3.52 10,580 0 0.2
27/03/2014
3.50
 232,860 3.54 3.54 3.43 0 0 0
26/03/2014
3.54
 774,150 3.64 3.73 3.48 39,800 0 0.8
25/03/2014
3.64
 550,500 3.79 3.81 3.64 50,000 0 1.0
24/03/2014
3.79
 596,990 3.67 3.84 3.64 0 0 0
21/03/2014
3.67
 427,550 3.62 3.73 3.60 50,000 0 1.0
20/03/2014
3.62
 316,920 3.50 3.67 3.48 100,050 0 1.9
19/03/2014
3.50
 256,310 3.48 3.54 3.33 0 0 0
18/03/2014
3.48
 228,350 3.46 3.52 3.45 0 0 0
17/03/2014
3.46
 164,710 3.43 3.60 3.45 3,000 0 0.1
14/03/2014
3.43
 294,530 3.39 3.50 3.39 4,000 0 0.1
13/03/2014
3.39
 205,490 3.45 3.48 3.33 0 0 0
12/03/2014
3.45
 183,140 3.50 3.52 3.41 40 0 0.0
11/03/2014
3.50
 118,060 3.58 3.58 3.50 0 0 0
10/03/2014
3.58
 253,490 3.54 3.62 3.52 0 0 0
07/03/2014
3.54
 228,850 3.56 3.60 3.50 0 0 0
06/03/2014
3.56
 163,360 3.48 3.56 3.35 0 0 0
05/03/2014
3.48
 368,240 3.33 3.48 3.33 2,300 0 0.0
04/03/2014
3.33
 444,710 3.45 3.45 3.29 0 200 -0.0
03/03/2014
3.45
 257,580 3.69 3.69 3.45 10,000 100 0.2
28/02/2014
3.69
 183,580 3.67 3.71 3.54 1,000 100 0.0
27/02/2014
3.67
 848,870 3.52 3.77 3.67 1,500 0 0.0
26/02/2014
3.52
 496,910 3.29 3.52 3.28 10,000 200 0.2
25/02/2014
3.29
 87,370 3.28 3.33 3.28 1,000 0 0.0
24/02/2014
3.28
 156,900 3.24 3.33 3.26 0 0 0
21/02/2014
3.24
 99,030 3.24 3.24 3.14 500 0 0.0
20/02/2014
3.24
 241,270 3.41 3.41 3.18 1,000 16,340 -0.3
19/02/2014
3.41
 88,970 3.46 3.46 3.39 0 0 0
18/02/2014
3.46
 120,200 3.45 3.46 3.37 24,350 0 0.4
17/02/2014
3.45
 435,230 3.28 3.50 3.22 30,870 0 0.5
14/02/2014
3.28
 283,670 3.29 3.29 3.18 2,500 0 0.0
13/02/2014
3.29
 203,410 3.33 3.33 3.18 2,000 5,810 -0.1
12/02/2014
3.33
 256,490 3.20 3.37 3.22 5,000 0 0.1
11/02/2014
3.20
 800,600 2.99 3.20 3.11 500,000 0 8.0
10/02/2014
2.99
 117,940 2.99 3.01 2.95 0 7,000 -0.1
07/02/2014
2.99
 146,290 3.03 3.07 2.97 12,200 0 0.2
06/02/2014
3.03
 133,640 3.07 3.11 3.03 1,000 50 0.0
27/01/2014
3.07
 96,930 3.05 3.07 3.03 1,000 0 0.0
24/01/2014
3.05
 83,140 3.05 3.09 3.03 0 0 0
23/01/2014
3.05
 165,330 2.97 3.14 2.97 0 350 -0.0
22/01/2014
2.97
 153,900 2.97 3.01 2.95 7,550 0 0.1
21/01/2014
2.97
 75,370 3.01 3.03 2.95 0 0 0
20/01/2014
3.01
 175,720 2.95 3.01 2.95 3,500 0 0.1
17/01/2014
2.95
 173,450 2.93 2.99 2.93 0 0 0
16/01/2014
2.93
 186,840 2.90 2.95 2.88 0 4,170 -0.1
15/01/2014
2.90
 75,460 2.90 2.93 2.88 0 0 0
14/01/2014
2.90
 125,230 2.90 2.93 2.90 0 590 -0.0
13/01/2014
2.90
 105,770 2.97 2.97 2.88 0 0 0
10/01/2014
2.97
 191,940 3.01 3.01 2.90 5,000 16,000 -0.2
09/01/2014
3.01
 80,220 2.99 3.03 2.97 0 0 0
08/01/2014
2.99
 113,140 2.90 2.99 2.90 2,040 0 0.0
07/01/2014
2.90
 159,570 2.88 2.92 2.88 0 0 0
06/01/2014
2.88
 121,970 2.88 2.92 2.86 0 0 0
03/01/2014
2.88
 43,640 2.88 2.90 2.84 0 0 0
02/01/2014
2.88
 43,240 2.84 2.92 2.84 527,610 0 8.1
31/12/2013
2.84
 57,970 2.84 2.86 2.84 10,000 0 0.2
30/12/2013
2.84
 112,260 2.93 2.93 2.82 0 0 0
27/12/2013
2.93
 46,730 2.93 2.95 2.92 7,730 0 0.1
26/12/2013
2.93
 75,700 2.93 2.95 2.92 0 0 0
25/12/2013
2.93
 101,510 2.90 2.93 2.90 0 0 0
24/12/2013
2.90
 178,800 2.90 2.92 2.88 0 0 0
23/12/2013
2.90
 115,870 2.90 2.92 2.88 0 2,000 -0.0
20/12/2013
2.90
 39,200 2.92 2.93 2.90 0 0 0
19/12/2013
2.92
 116,170 2.88 2.92 2.88 0 0 0
18/12/2013
2.88
 112,220 2.86 2.88 2.84 10,000 0 0.2
17/12/2013
2.86
 75,410 2.84 2.86 2.80 0 0 0
16/12/2013
2.84
 88,150 2.86 2.86 2.80 6,000 2,000 0.1
13/12/2013
2.86
 30,680 2.84 2.86 2.78 0 0 0
12/12/2013
2.84
 94,680 2.82 2.84 2.78 0 5,000 -0.1
11/12/2013
2.82
 303,960 2.95 2.95 2.82 0 0 0
10/12/2013
2.95
 93,040 2.93 2.97 2.90 22,390 0 0.3
09/12/2013
2.93
 71,730 3.01 3.01 2.93 0 0 0
06/12/2013
3.01
 269,390 2.99 3.05 2.95 5,000 0 0.1
05/12/2013
2.99
 145,640 2.93 2.99 2.90 0 0 0
04/12/2013
2.93
 155,670 2.90 2.93 2.88 0 0 0
03/12/2013
2.90
 150,910 2.84 2.95 2.90 0 0 0
02/12/2013
2.84
 97,410 2.92 2.92 2.80 6,000 0 0.1
29/11/2013
2.92
 216,330 3.03 3.03 2.88 0 0 0
28/11/2013
3.03
 301,510 3.09 3.09 2.93 0 0 0
27/11/2013
3.09
 626,720 3.11 3.14 2.97 109,000 0 1.8
26/11/2013
3.11
 439,870 3.12 3.14 3.07 139,000 0 2.3
25/11/2013
3.12
 381,000 3.05 3.18 3.03 130,010 0 2.1

Chính sách bảo mật | Điều khoản sử dụng |