CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

18
0.30
(1.69%)
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
(2026-06-29) 		-0.10 -0.56% 200,400 -8,800 0
16.80
23.45
18
2 tháng
(2026-06-01) 		1.25 7.60% 230,500 -8,200 0
16.20
23.45
18
3 tháng
(2026-05-04) 		0.35 2.02% 291,200 -15,400 0
16.20
23.45
18
6 tháng
(2026-01-30) 		-2.50 -12.38% 595,800 -39,571 -0.5
16.20
23.45
18
12 tháng
(2025-08-04) 		2.52 16.61% 2,357,700 -149,171 -2.7
15.18
36.45
18
24 tháng
(2024-08-08) 		-1.50 -7.82% 2,952,900 -255,005 -4.3
13.29
36.45
18
36 tháng
(2023-08-14) 		-8.30 -31.91% 3,838,400 -309,005 -5.9
13.29
36.45
18
60 tháng
(2021-08-24) 		-6.15 -25.78% 4,635,400 -370,241 -17.8
13.29
50.05
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2020
12.61
 15,360 12.56 12.78 12.61 2,000 0 0.1
22/04/2020
12.56
 0 12.56 12.56 12.56 0 0 0
21/04/2020
12.56
 10,680 12.41 12.56 12.41 0 0 0
20/04/2020
12.41
 10,800 12.53 13.39 12.29 0 0 0
17/04/2020
12.53
 2,020 12.73 12.98 12.07 0 0 0
16/04/2020
12.73
 32,110 11.92 12.73 12.41 0 9,500 -0.5
15/04/2020
11.92
 31,360 11.84 12.43 11.82 0 0 0
14/04/2020
11.84
 25,220 11.82 12.29 11.18 0 2,410 -0.1
13/04/2020
11.82
 22,640 11.08 11.82 11.67 0 0 0
10/04/2020
11.08
 4,950 11.80 11.92 11.08 0 0 0
09/04/2020
11.80
 1,060 11.80 11.80 11.67 0 840 -0.0
08/04/2020
11.80
 2,280 11.92 11.92 11.67 0 280 -0.0
07/04/2020
11.92
 30,820 11.43 11.92 11.30 50 0 0.0
06/04/2020
11.43
 43,610 11.06 11.55 11.06 1,390 0 0.1
03/04/2020
11.06
 11,340 11.18 11.55 11.06 0 0 0
01/04/2020
11.18
 9,390 11.30 11.30 10.81 0 8,680 -0.4
31/03/2020
11.30
 114,560 11.30 11.51 10.57 10 31,100 -1.4
30/03/2020
11.30
 3,740 11.53 12.24 10.74 100 1,697,250 -84.9
27/03/2020
11.53
 38,570 10.84 11.53 10.81 3,000 12,900 -0.5
26/03/2020
10.84
 4,180 10.20 10.84 10.42 180 1,000 -0.0
25/03/2020
10.20
 20 10.37 10.37 10.20 0 1,220,600 -65.6
24/03/2020
10.37
 14,300 10.37 10.57 10.37 0 1,511,520 -67.4
23/03/2020
10.37
 1,500 10.44 10.44 9.88 0 480 -0.0
20/03/2020
10.44
 5,720 10.44 10.76 10.44 0 0 0
19/03/2020
10.44
 55,510 10.48 10.48 9.85 20 30 -0.0
18/03/2020
10.48
 1,060 10.43 10.67 9.83 20 1,264,280 -56.9
17/03/2020
10.43
 52,960 9.96 10.43 9.85 10 43,780 -1.8
16/03/2020
9.96
 51,270 10.03 10.08 9.83 0 19,570 -0.8
13/03/2020
10.03
 7,440 10.08 10.08 9.83 0 970 -0.0
12/03/2020
10.08
 11,110 10.30 10.30 9.83 0 500,370 -22.3
11/03/2020
10.30
 6,320 10.57 10.57 9.95 10 110 -0.0
10/03/2020
10.57
 10 10.15 10.57 10.57 10 445,010 -19.1
09/03/2020
10.15
 16,670 10.20 10.20 10.12 0 1,750 -0.1
06/03/2020
10.20
 20 10.32 10.53 10.20 10 10 0
05/03/2020
10.32
 7,310 10.14 10.32 10.15 10 3,310 -0.1
04/03/2020
10.14
 1,630 10.47 10.92 10.08 108,530 1,010 4.7
03/03/2020
10.47
 7,600 9.89 10.57 9.35 0 4,160 -0.2
02/03/2020
9.89
 11,930 10.15 10.17 9.83 0 4,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |