CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

17
0.10
(0.59%)
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
(2026-03-30) 		-1.80 -9.63% 59,700 1,209 0
16.90
19.45
17
2 tháng
(2026-03-02) 		-3.10 -15.50% 216,500 -7,971 -0.2
16.90
20
17
3 tháng
(2026-01-29) 		-3.25 -16.13% 306,100 -27,071 -0.6
16.90
20.40
17
6 tháng
(2025-10-31) 		-12.50 -42.52% 1,241,400 -133,971 -2.8
16.90
31.95
17
12 tháng
(2025-05-05) 		2.76 19.49% 2,299,000 -169,071 -2.8
13.29
36.45
17
24 tháng
(2024-05-09) 		-0.79 -4.49% 2,759,600 -223,605 -3.9
13.29
36.45
17
36 tháng
(2023-05-15) 		-7.24 -29.98% 3,691,300 -303,205 -6.3
13.29
36.45
17
60 tháng
(2021-05-25) 		-9.47 -35.91% 4,422,100 -361,641 -18.3
13.29
50.05
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2020
18.31
 16,750 17.69 18.31 18.18 0 16,550 -1.2
19/06/2020
17.69
 3,260 16.96 17.69 17.20 0 830 -0.1
18/06/2020
16.96
 50 17.20 17.20 16.96 0 50 -0.0
17/06/2020
17.20
 5,610 16.22 17.20 16.22 0 90 -0.0
16/06/2020
16.22
 0 16.22 16.22 16.22 0 0 0
15/06/2020
16.22
 3,110 17.20 17.20 16.22 0 60 -0.0
12/06/2020
17.20
 3,110 17.20 17.45 16.71 0 3,010 -0.2
11/06/2020
17.20
 1,950 17.13 17.20 16.10 0 0 0
10/06/2020
17.13
 920 17.15 17.15 15.97 0 100 -0.0
09/06/2020
17.15
 10 17.20 17.20 17.15 10 0 0.0
08/06/2020
17.20
 1,410 16.71 17.20 15.56 0 1,400 -0.1
05/06/2020
16.71
 2,560 16.71 17.20 16.71 10 0 0.0
04/06/2020
16.71
 1,800 16.00 16.71 14.89 50 0 0.0
03/06/2020
16.00
 1,800 17.20 17.28 16.00 10 0 0.0
02/06/2020
17.20
 7,040 16.29 17.20 16.46 0 7,020 -0.5
01/06/2020
16.29
 30 17.45 17.45 16.27 0 0 0
29/05/2020
17.45
 4,900 17.32 17.94 17.45 0 2,500 -0.2
28/05/2020
17.32
 17,470 17.28 18.31 17.32 0 0 0
27/05/2020
17.28
 130 17.69 18.68 17.28 0 0 0
26/05/2020
17.69
 440 16.98 18.16 16.98 100 70 0.0
25/05/2020
16.98
 30,190 18.18 18.90 16.98 20 5,300 -0.4
22/05/2020
18.18
 20,210 17.25 18.18 17.23 0 17,900 -1.3
21/05/2020
17.25
 14,310 17.20 17.25 17.23 0 0 0
20/05/2020
17.20
 12,670 17.94 17.94 17.20 0 0 0
19/05/2020
17.94
 7,550 17.96 18.18 17.94 0 2,050 -0.2
18/05/2020
17.96
 11,130 18.06 18.18 17.94 0 0 0
15/05/2020
18.06
 12,290 17.94 18.18 17.94 0 9,000 -0.7
14/05/2020
17.94
 3,120 17.94 17.94 17.91 0 710 -0.1
13/05/2020
17.94
 12,300 18.18 18.18 16.98 0 0 0
12/05/2020
18.18
 7,100 18.18 19.17 18.18 0 50,000 -3.7
11/05/2020
18.18
 20,330 18.18 18.92 17.69 0 1,145,050 -85.9
08/05/2020
18.18
 20,100 18.21 19.34 16.96 0 148,020 -11.1
07/05/2020
18.21
 202,320 17.03 18.21 17.45 0 377,520 -28.0
06/05/2020
17.03
 7,870 15.92 17.03 17.03 0 0 0
05/05/2020
15.92
 110,640 14.89 15.92 15.92 23,050 102,430 -5.1
04/05/2020
14.89
 46,070 14.01 14.97 14.01 0 5,970 -0.4
29/04/2020
14.01
 96,580 13.93 14.89 13.05 400 20,150 -1.2
28/04/2020
13.93
 36,720 13.02 13.93 12.29 10 8,450 -0.5
27/04/2020
13.02
 50,100 12.83 13.71 13.02 2,000 1,500 0.0
24/04/2020
12.83
 14,850 12.61 13.47 12.61 210 7,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |