CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

21
1
(5%)
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)
10/11/2020
24.84
 0 24.84 24.84 24.84 0 0 0
09/11/2020
24.84
 260 23.58 24.84 23.58 0 0 0
06/11/2020
23.58
 2,960 23.58 23.61 23.58 0 130 -0.0
05/11/2020
23.58
 4,960 23.78 24.91 23.58 100 1,600 -0.1
04/11/2020
23.78
 6,490 24.91 24.91 23.31 0 2,340 -0.2
03/11/2020
24.91
 0 24.91 24.91 24.91 0 0 0
02/11/2020
24.91
 58,000 24.91 24.91 24.91 0 0 0
30/10/2020
24.91
 310 24.91 24.91 23.25 0 0 0
29/10/2020
24.91
 400 24.91 25.24 24.91 100 0 0.0
28/10/2020
24.91
 33,060 23.58 24.91 22.32 0 24,460 -1.8
27/10/2020
23.58
 1,200 23.58 23.58 23.58 0 10 -0.0
26/10/2020
23.58
 51,000 23.58 23.58 23.58 0 0 0
23/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
22/10/2020
23.58
 11,800 22.58 23.58 22.58 0 11,520 -0.8
21/10/2020
22.58
 100 23.58 23.58 22.58 0 0 0
20/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
19/10/2020
23.58
 1,170 22.28 23.58 23.55 0 0 0
16/10/2020
22.28
 10 23.88 23.88 22.28 0 0 0
15/10/2020
23.88
 0 23.88 23.88 23.88 0 0 0
14/10/2020
23.88
 0 23.88 23.88 23.88 0 0 0
13/10/2020
23.88
 5,200 23.58 23.88 23.55 0 0 0
12/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
09/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
08/10/2020
23.58
 0 23.58 23.58 23.58 0 0 0
07/10/2020
23.58
 100 23.88 23.88 22.25 20 0 0.0
06/10/2020
23.88
 10 22.55 23.88 23.88 0 0 0
05/10/2020
22.55
 1,050 22.25 22.92 22.55 0 1,000 -0.1
02/10/2020
22.25
 780 23.88 23.88 22.25 0 0 0
01/10/2020
23.88
 0 23.88 23.88 23.88 0 0 0
30/09/2020
23.88
 0 23.88 23.88 23.88 0 0 0
29/09/2020
23.88
 10 22.45 23.88 23.88 0 0 0
28/09/2020
22.45
 80 21.95 22.92 22.45 0 10 -0.0
25/09/2020
21.95
 0 21.95 21.95 21.95 0 0 0
24/09/2020
21.95
 50 22.58 23.81 21.95 0 0 0
23/09/2020
22.58
 0 22.58 22.58 22.58 0 0 0
22/09/2020
22.58
 340 22.92 22.92 22.58 0 0 0
21/09/2020
22.92
 20 22.58 22.92 22.92 0 0 0
18/09/2020
22.58
 30 22.58 22.75 22.58 0 0 0
17/09/2020
22.58
 40 22.75 22.92 22.58 0 0 0
16/09/2020
22.75
 0 22.75 22.75 22.75 0 0 0
15/09/2020
22.75
 270 22.62 22.75 22.58 0 0 0
14/09/2020
22.62
 380 23.51 23.51 22.62 10 0 0.0
11/09/2020
23.51
 20 22.75 23.51 22.75 0 0 0
10/09/2020
22.75
 40 23.85 23.85 22.58 0 0 0
09/09/2020
23.85
 490 22.58 23.91 21.65 240 0 0.0
08/09/2020
22.58
 190 22.62 22.62 21.72 0 0 0
07/09/2020
22.62
 1,590 22.58 23.88 22.62 110 0 0.0
04/09/2020
22.58
 60 22.58 22.58 22.58 0 0 0
03/09/2020
22.58
 230 22.28 22.58 22.58 0 0 0
01/09/2020
22.28
 0 22.28 22.28 22.28 0 0 0
31/08/2020
22.28
 470 23.71 24.51 22.28 110 73,290 -5.5
28/08/2020
23.71
 650 22.38 23.71 22.25 0 300 -0.0
27/08/2020
22.38
 960 22.25 22.38 22.38 0 960 -0.1
26/08/2020
22.25
 360 22.19 23.25 22.25 0 0 0
25/08/2020
22.19
 20 22.12 22.19 22.19 0 0 0
24/08/2020
22.12
 1,200 23.31 23.91 22.12 0 0 0
21/08/2020
23.31
 1,040 22.92 24.44 22.92 0 960 -0.1
20/08/2020
22.92
 800 23.41 24.24 22.92 0 150 -0.0
19/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 30/10 (Volume + 33.33%, Ratio=0.33)
19/08/2020
23.41
 1,220 21.90 23.41 23.41 250 0 0.0
18/08/2020
21.89
 490 20.67 21.92 20.42 400 0 0.0
17/08/2020
20.67
 160 21.35 21.35 20.42 0 0 0
14/08/2020
21.35
 550 21.32 22.62 21.35 60 0 0.0
13/08/2020
21.32
 590 19.95 21.35 21.32 0 0 0
12/08/2020
19.95
 1,330 21.20 21.20 19.95 90 100 -0.0
11/08/2020
21.20
 1,700 21.20 21.25 21.20 190 0 0.0
10/08/2020
21.20
 30 22.79 22.79 21.20 10 0 0.0
07/08/2020
22.79
 3,380 21.32 22.79 21.79 110 100 0.0
06/08/2020
21.32
 1,390 19.93 21.32 20.45 100 160 -0.0
05/08/2020
19.93
 600 19.93 19.93 19.93 0 0 0
04/08/2020
19.93
 80 19.93 19.93 19.93 0 0 0
03/08/2020
19.93
 0 19.93 19.93 19.93 0 0 0
31/07/2020
19.93
 2,660 19.95 19.95 19.93 0 0 0
30/07/2020
19.95
 43,000 19.93 19.95 19.93 0 50 -0.0
29/07/2020
19.93
 2,050 19.98 19.98 19.93 0 50 -0.0
28/07/2020
19.98
 2,680 18.68 19.98 19.93 0 500 -0.0
27/07/2020
18.68
 2,610 19.95 20.05 18.68 0 42,470 -3.6
24/07/2020
19.95
 20 21.42 21.42 19.95 0 40,000 -3.7
23/07/2020
21.42
 1,250 21.42 21.42 21.42 0 230 -0.0
22/07/2020
21.42
 2,130 20.92 21.42 20.92 0 1,770 -0.2
21/07/2020
20.92
 40,200 20.18 21.17 20.55 0 1,840 -0.2
20/07/2020
20.18
 10 20.18 20.18 20.18 0 0 0
17/07/2020
20.18
 310 19.43 20.18 18.08 0 200 -0.0
16/07/2020
19.43
 0 19.43 19.43 19.43 0 0 0
15/07/2020
19.43
 10 18.31 19.43 19.43 0 0 0
14/07/2020
18.31
 17,820 19.68 19.68 18.31 0 12,000 -0.9
13/07/2020
19.68
 40 19.43 19.93 18.18 20 0 0.0
10/07/2020
19.43
 20 18.18 19.43 19.43 0 0 0
09/07/2020
18.18
 20 17.68 18.18 18.18 0 0 0
08/07/2020
17.68
 5,100 17.68 17.68 17.68 10 0 0.0
07/07/2020
17.68
 690 17.56 17.68 17.68 10 0 0.0
06/07/2020
17.56
 50 17.44 17.56 17.56 0 0 0
03/07/2020
17.44
 2,060 17.44 17.44 16.46 0 0 0
02/07/2020
17.44
 0 17.44 17.44 17.44 0 0 0
01/07/2020
17.44
 0 17.44 17.44 17.44 0 0 0
30/06/2020
17.44
 0 17.44 17.44 17.44 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
17.44
 13,160 18.31 19.55 17.24 0 13,000 -1.0
26/06/2020
18.31
 2,090 18.31 18.31 18.31 0 0 0
25/06/2020
18.31
 0 18.31 18.31 18.31 0 0 0
24/06/2020
18.31
 80 18.31 18.31 18.31 0 0 0
23/06/2020
18.31
 200 18.31 18.31 18.31 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |