CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

18.60
-0.10
(-0.53%)
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
(2026-02-11) 		-0.95 -4.83% 140,400 -11,400 -0.2
18.25
20.40
18.60
2 tháng
(2026-01-12) 		-3.30 -15% 379,700 -68,500 -1.4
18.25
22.20
18.60
3 tháng
(2025-12-15) 		-4.85 -20.59% 602,200 -106,300 -2.3
18.25
23.55
18.60
6 tháng
(2025-09-15) 		-3.10 -14.22% 1,577,700 -135,600 -2.8
18.25
36.45
18.60
12 tháng
(2025-03-18) 		3.99 27.09% 2,237,400 -171,800 -2.8
13.29
36.45
18.60
24 tháng
(2024-03-25) 		-0.85 -4.36% 2,702,800 -228,634 -4.0
13.29
36.45
18.60
36 tháng
(2023-03-29) 		-8.44 -31.10% 3,623,000 -310,737 -6.7
13.29
36.45
18.60
60 tháng
(2021-04-08) 		-4.55 -19.56% 4,353,500 -373,470 -19.0
13.29
50.05
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2020
23.41
 650 23.75 23.75 23.41 0 0 0
16/12/2020
23.75
 30 23.41 23.75 22.95 0 0 0
15/12/2020
23.41
 40 23.41 23.41 22.02 0 0 0
14/12/2020
23.41
 120 23.28 23.41 23.41 0 0 0
11/12/2020
23.28
 50 24.28 24.28 23.28 0 0 0
10/12/2020
24.28
 5,800 24.04 24.28 24.21 0 0 0
09/12/2020
24.04
 10 24.04 24.04 24.04 0 0 0
08/12/2020
24.04
 40 23.25 24.04 22.98 0 0 0
07/12/2020
23.25
 0 23.25 23.25 23.25 0 0 0
04/12/2020
23.25
 5,360 23.31 23.31 22.95 0 3,400 -0.2
03/12/2020
23.31
 0 23.31 23.31 23.31 0 0 0
02/12/2020
23.31
 8,090 23.25 24.28 23.25 0 6,300 -0.5
01/12/2020
23.25
 1,410 23.71 23.71 23.25 0 310 -0.0
30/11/2020
23.71
 410 23.71 23.71 23.28 180 0 0.0
27/11/2020
23.71
 300 23.75 23.75 23.71 0 0 0
26/11/2020
23.75
 0 23.75 23.75 23.75 0 0 0
25/11/2020
23.75
 100 24.24 24.24 23.75 0 100 -0.0
24/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
23/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
20/11/2020
24.24
 0 24.24 24.24 24.24 0 0 0
19/11/2020
24.24
 470 24.24 24.28 24.24 0 0 0
18/11/2020
24.24
 220 23.78 24.24 24.24 220 0 0.0
17/11/2020
23.78
 0 23.78 23.78 23.78 0 0 0
16/11/2020
23.78
 290 23.35 23.78 23.78 0 0 0
13/11/2020
23.35
 1,810 24.91 25.57 23.35 0 0 0
12/11/2020
24.91
 12,130 24.84 24.91 24.84 0 0 0
11/11/2020
24.84
 420 24.84 24.84 24.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |