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)
02/07/2009
4.73
 74,550 4.64 4.78 4.59 0 0 0
01/07/2009
4.64
 207,480 4.88 4.88 4.64 154,940 0 0
30/06/2009
4.88
 292,300 5.03 5.03 4.79 0 0 0
29/06/2009
5.03
 116,130 5.02 5.22 4.95 0 0 0
26/06/2009
5.02
 103,150 4.83 5.06 4.82 100 0 0
25/06/2009
4.83
 113,470 4.90 5.11 4.75 0 0 0
24/06/2009
4.90
 263,710 4.67 4.90 4.87 2,000 0 0
23/06/2009
4.67
 270,230 4.91 4.91 4.67 78,490 0 0
22/06/2009
4.91
 246,570 5.17 5.17 4.91 0 62,230 0
19/06/2009
5.17
 380,520 5.29 5.43 5.06 200 135,300 0
18/06/2009
5.29
 248,640 5.56 5.70 5.29 0 103,530 0
17/06/2009
5.56
 415,680 5.36 5.56 5.10 0 33,000 0
16/06/2009
5.36
 227,930 5.63 5.63 5.36 700 1,500 0
15/06/2009
5.63
 511,670 5.37 5.63 5.37 0 0 0
12/06/2009
5.37
 141,460 5.13 5.37 5.37 50 50,000 0
11/06/2009
5.13
 25,590 4.88 5.13 5.13 0 0 0
10/06/2009
4.88
 796,490 4.65 4.88 4.75 20 187,360 0
09/06/2009
4.65
 16,440 4.44 4.65 4.65 0 0 0
08/06/2009
4.44
 23,100 4.23 4.44 4.44 0 0 0
05/06/2009
4.23
 9,420 4.04 4.23 4.23 0 0 0
04/06/2009
4.04
 4,390 3.85 4.04 4.04 0 0 0
03/06/2009
3.85
 5,780 3.68 3.85 3.85 0 0 0
02/06/2009
3.68
 7,370 3.51 3.68 3.68 0 0 0
01/06/2009
3.51
 5,500 3.34 3.51 3.51 0 0 0
15/05/2009
3.34
 204,600 3.12 3.34 3.26 0 0 0
14/05/2009
3.12
 423,100 2.92 3.12 2.98 0 0 0
13/05/2009
2.92
 30,300 2.74 2.92 2.92 0 0 0
12/05/2009
2.74
 118,400 2.58 2.74 2.56 0 0 0
11/05/2009
2.58
 136,800 2.48 2.58 2.47 0 0 0
08/05/2009
2.48
 112,700 2.44 2.50 2.27 0 0 0
07/05/2009
2.44
 99,500 2.31 2.44 2.31 0 0 0
06/05/2009
2.31
 79,800 2.37 2.41 2.27 0 0 0
05/05/2009
2.37
 118,200 2.27 2.41 2.32 0 0 0
04/05/2009
2.27
 27,000 2.16 2.27 2.21 0 0 0
29/04/2009
2.16
 21,100 2.08 2.16 2.02 0 0 0
28/04/2009
2.08
 19,900 1.97 2.08 1.94 0 0 0
27/04/2009
1.97
 22,500 1.95 1.97 1.86 0 0 0
24/04/2009
1.95
 47,500 2.05 2.14 1.93 0 0 0
23/04/2009
2.05
 59,200 2.25 2.25 2.05 0 0 0
22/04/2009
2.25
 103,100 2.25 2.37 2.10 0 0 0
21/04/2009
2.25
 6,200 2.41 2.41 2.25 0 0 0
20/04/2009
2.41
 14,900 2.44 2.44 2.41 0 0 0
17/04/2009
2.44
 178,300 2.54 2.71 2.37 0 0 0
16/04/2009
2.54
 12,900 2.39 2.54 2.54 0 0 0
15/04/2009
2.39
 117,200 2.24 2.39 2.31 0 0 0
14/04/2009
2.24
 169,900 2.10 2.24 2.24 0 0 0
13/04/2009
2.10
 47,500 1.97 2.10 2.10 0 0 0
10/04/2009
1.97
 8,100 1.89 1.97 1.97 0 0 0
09/04/2009
1.89
 52,500 1.76 1.89 1.80 0 0 0
08/04/2009
1.76
 39,300 1.80 1.80 1.72 0 0 0
07/04/2009
1.80
 110,900 1.72 1.80 1.67 0 0 0
03/04/2009
1.72
 52,900 1.61 1.72 1.66 0 0 0
02/04/2009
1.61
 41,800 1.60 1.63 1.56 0 0 0
01/04/2009
1.60
 37,200 1.59 1.60 1.57 0 0 0
31/03/2009
1.59
 30,800 1.53 1.59 1.52 0 0 0
30/03/2009
1.53
 2,200 1.56 1.56 1.53 0 0 0
27/03/2009
1.56
 34,000 1.57 1.60 1.55 0 0 0
26/03/2009
1.57
 24,600 1.52 1.57 1.53 0 0 0
25/03/2009
1.52
 47,400 1.56 1.60 1.49 0 0 0
24/03/2009
1.56
 20,600 1.55 1.63 1.56 0 0 0
23/03/2009
1.55
 16,800 1.56 1.57 1.49 0 0 0
20/03/2009
1.56
 9,600 1.53 1.59 1.56 0 0 0
19/03/2009
1.53
 26,000 1.63 1.63 1.53 0 0 0
18/03/2009
1.63
 60,700 1.60 1.64 1.57 0 0 0
17/03/2009
1.60
 27,600 1.56 1.60 1.56 0 0 0
16/03/2009
1.56
 8,800 1.53 1.57 1.55 0 0 0
13/03/2009
1.53
 10,100 1.51 1.59 1.53 0 0 0
12/03/2009
1.51
 5,700 1.53 1.55 1.51 0 0 0
11/03/2009
1.60
 21,600 1.55 1.61 1.52 0 0 0
10/03/2009
1.55
 12,000 1.45 1.55 1.49 0 0 0
09/03/2009
1.45
 5,300 1.47 1.48 1.45 0 0 0
06/03/2009
1.47
 3,100 1.48 1.48 1.44 0 0 0
05/03/2009
1.48
 700 1.48 1.49 1.48 0 0 0
04/03/2009
1.48
 500 1.44 1.48 1.47 0 0 0
03/03/2009
1.44
 5,200 1.49 1.49 1.44 0 0 0
02/03/2009
1.49
 1,900 1.45 1.49 1.42 0 0 0
27/02/2009
1.45
 3,500 1.49 1.55 1.37 0 0 0
26/02/2009
1.49
 3,500 1.48 1.49 1.38 0 0 0
25/02/2009
1.48
 14,500 1.38 1.48 1.38 0 0 0
24/02/2009
1.38
 2,600 1.38 1.38 1.36 0 0 0
23/02/2009
1.38
 37,500 1.44 1.44 1.34 0 0 0
20/02/2009
1.44
 7,600 1.45 1.45 1.44 0 0 0
19/02/2009
1.45
 2,400 1.45 1.47 1.44 0 0 0
18/02/2009
1.45
 6,900 1.52 1.52 1.44 0 0 0
17/02/2009
1.52
 7,200 1.52 1.56 1.44 0 0 0
16/02/2009
1.52
 1,800 1.49 1.59 1.51 0 0 0
13/02/2009
1.49
 10,700 1.49 1.52 1.44 0 0 0
12/02/2009
1.49
 3,800 1.45 1.49 1.48 0 0 0
11/02/2009
1.45
 7,100 1.44 1.52 1.45 0 0 0
10/02/2009
1.44
 4,300 1.49 1.56 1.42 0 0 0
09/02/2009
1.49
 6,500 1.40 1.52 1.45 0 0 0
06/02/2009
1.40
 1,700 1.41 1.42 1.38 0 0 0
05/02/2009
1.41
 8,700 1.49 1.49 1.40 0 0 0
04/02/2009
1.49
 2,300 1.49 1.51 1.49 0 0 0
03/02/2009
1.49
 4,500 1.52 1.52 1.48 0 0 0
02/02/2009
1.52
 800 1.61 1.63 1.52 0 0 0
23/01/2009
1.61
 100 1.53 1.61 1.61 0 0 0
22/01/2009
1.53
 3,300 1.55 1.55 1.52 0 0 0
21/01/2009
1.55
 2,400 1.52 1.55 1.51 0 0 0
20/01/2009
1.52
 2,100 1.57 1.57 1.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |