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)
03/09/2019
10.08
 50 10.08 10.08 10.08 0 0 0
30/08/2019
10.08
 210 10.08 10.08 10.08 10 0 0.0
29/08/2019
10.08
 5,860 10.20 10.20 10.08 10 0 0.0
28/08/2019
10.20
 21,450 10.31 10.31 9.93 0 3,400 -0.1
27/08/2019
10.31
 15,060 10.10 10.31 9.95 40 0 0.0
26/08/2019
10.10
 24,780 10.27 10.27 10.10 0 15,000 -0.6
23/08/2019
10.27
 20,400 10.25 10.27 10.15 70 0 0.0
22/08/2019
10.25
 19,880 10.39 10.39 10.15 20 13,800 -0.6
21/08/2019
10.39
 3,560 10.39 10.39 10.15 10 300 -0.0
20/08/2019
10.39
 8,510 10.41 10.41 10.15 0 8,350 -0.3
19/08/2019
10.41
 420 10.22 10.44 10.12 10 0 0.0
16/08/2019
10.22
 9,260 10.32 10.44 10.20 0 8,200 -0.3
15/08/2019
10.32
 12,370 10.47 10.47 10.09 2,910 4,310 -0.1
14/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2019
10.47
 4,560 10.20 10.47 10.12 10 3,300 -0.1
13/08/2019
10.20
 5,310 10.14 10.20 10.08 0 4,020 -0.2
12/08/2019
10.14
 3,360 10.13 10.14 9.96 0 370 -0.0
09/08/2019
10.13
 14,010 10.08 10.20 10.03 790 7,750 -0.3
08/08/2019
10.08
 26,290 10.04 10.08 10.03 0 5,980 -0.3
07/08/2019
10.04
 9,430 10.03 10.16 10.04 0 5,980 -0.3
06/08/2019
10.03
 170 10.08 10.08 10.01 0 0 0
05/08/2019
10.08
 18,810 10.20 10.20 9.98 4,690 0 0.2
02/08/2019
10.20
 14,030 10.00 10.20 9.98 1,670 0 0.1
01/08/2019
10.00
 22,350 10.19 10.19 9.98 800 0 0.0
31/07/2019
10.19
 13,920 10.08 10.19 9.98 5,560 3,090 0.1
30/07/2019
10.08
 2,140 10.01 10.20 10.08 100 0 0.0
29/07/2019
10.01
 20,170 10.44 10.44 9.96 7,320 3,380 0.2
26/07/2019
10.44
 310 11.10 11.10 10.33 0 0 0
25/07/2019
11.10
 2,720 10.44 11.10 10.20 110 2,000 -0.1
24/07/2019
10.44
 60 10.36 11.09 10.22 20 0 0.0
23/07/2019
10.36
 5,540 10.04 10.42 10.20 20 2,000 -0.1
22/07/2019
10.04
 1,130 10.13 10.20 10.04 0 0 0
19/07/2019
10.13
 4,520 10.20 10.32 10.03 1,220 0 0.1
18/07/2019
10.20
 13,980 10.20 10.20 10.20 1,280 0 0.1
17/07/2019
10.20
 1,010 10.20 10.91 10.20 10 0 0.0
16/07/2019
10.20
 5,280 10.20 10.20 9.96 0 0 0
15/07/2019
10.20
 500 10.41 10.41 10.20 0 0 0
12/07/2019
10.41
 1,600 10.32 10.41 10.20 10 0 0.0
11/07/2019
10.32
 1,240 9.94 10.44 9.96 1,210 0 0.1
10/07/2019
9.94
 1,340 9.96 10.30 9.94 410 0 0.0
09/07/2019
9.96
 10,520 9.96 9.97 9.96 0 0 0
08/07/2019
9.96
 7,090 10.01 10.08 9.96 230 0 0.0
05/07/2019
10.01
 6,000 9.96 10.01 9.96 0 0 0
04/07/2019
9.96
 5,010 9.96 9.98 9.96 0 5,000 -0.2
03/07/2019
9.96
 7,740 9.96 9.96 9.96 0 0 0
02/07/2019
9.96
 6,980 10.08 10.20 9.96 0 0 0
01/07/2019
10.08
 14,900 9.96 10.25 9.96 2,430 0 0.1
28/06/2019
9.96
 500 10.17 10.17 9.96 170 0 0.0
27/06/2019
10.17
 2,910 9.98 10.17 10.08 2,710 0 0.1
26/06/2019
9.98
 1,220 10.20 10.20 9.98 50 0 0.0
25/06/2019
10.20
 3,250 10.20 10.20 10.10 0 0 0
24/06/2019
10.20
 3,530 10.20 10.65 10.08 30 500 -0.0
21/06/2019
10.20
 30 10.20 10.20 10.13 10 0 0.0
20/06/2019
10.20
 4,110 10.27 10.27 9.97 10 0 0.0
19/06/2019
10.27
 350 10.25 10.55 10.27 0 0 0
18/06/2019
10.25
 1,510 10.20 10.41 10.25 0 0 0
17/06/2019
10.20
 2,250 10.20 10.20 10.20 100 0 0.0
14/06/2019
10.20
 1,920 10.20 10.41 10.20 0 0 0
13/06/2019
10.20
 60 10.41 10.41 10.20 0 0 0
12/06/2019
10.41
 50 10.41 10.41 10.41 50 0 0.0
11/06/2019
10.41
 490 10.44 10.44 10.13 0 0 0
10/06/2019
10.44
 2,660 10.44 10.44 10.01 160 500 -0.0
07/06/2019
10.44
 670 10.40 10.44 9.98 70 0 0.0
06/06/2019
10.40
 23,400 10.42 10.44 9.96 3,780 0 0.2
05/06/2019
10.42
 10,760 10.44 10.44 10.19 20 0 0.0
04/06/2019
10.44
 1,190 10.41 10.44 10.41 0 0 0
03/06/2019
10.41
 6,880 10.44 10.44 10.20 210 0 0.0
31/05/2019
10.44
 6,810 10.44 10.53 10.36 10 0 0.0
30/05/2019
10.44
 5,500 10.44 10.44 10.41 0 0 0
29/05/2019
10.44
 510 10.41 10.63 10.44 10 0 0.0
28/05/2019
10.41
 5,020 10.39 10.41 10.32 5,020 0 0.2
27/05/2019
10.39
 650 10.27 10.39 10.25 10 270 -0.0
24/05/2019
10.27
 4,900 10.41 10.41 10.27 0 0 0
23/05/2019
10.41
 0 10.41 10.41 10.41 0 0 0
22/05/2019
10.41
 4,700 10.40 10.41 10.21 3,500 0 0.2
21/05/2019
10.40
 10,500 10.22 10.40 9.98 10 0 0.0
20/05/2019
10.22
 1,870 10.22 10.44 10.22 1,000 0 0.0
17/05/2019
10.22
 6,950 10.42 10.44 10.22 0 0 0
16/05/2019
10.42
 5,150 10.39 10.42 10.20 10 0 0.0
15/05/2019
10.39
 2,300 10.32 10.44 10.39 2,200 0 0.1
14/05/2019
10.32
 6,140 10.22 10.32 10.20 3,010 0 0.1
13/05/2019
10.22
 9,650 10.29 10.29 10.20 4,900 2,100 0.1
10/05/2019
10.29
 4,010 10.20 10.29 10.20 1,010 0 0.0
09/05/2019
10.20
 5,100 10.52 10.52 10.08 4,040 30 0.2
08/05/2019
10.52
 9,620 10.22 10.52 10.10 4,950 0 0.2
07/05/2019
10.22
 2,680 10.20 10.30 10.20 1,260 2,000 -0.0
06/05/2019
10.20
 10,990 10.42 10.42 10.20 10,110 0 0.4
03/05/2019
10.42
 2,830 10.44 10.44 10.21 2,400 1,100 0.1
02/05/2019
10.44
 2,250 10.59 10.59 10.20 20 0 0.0
26/04/2019
10.59
 2,980 10.52 10.64 10.44 10 0 0.0
25/04/2019
10.52
 2,330 10.55 10.55 10.27 690 0 0.0
24/04/2019
10.55
 23,170 10.20 10.67 10.20 63,750 64,860 -0.0
23/04/2019
10.20
 15,910 10.20 10.22 10.19 58,200 57,290 0.0
22/04/2019
10.20
 15,180 10.20 10.25 10.19 6,020 9,760 -0.2
19/04/2019
10.20
 9,210 10.20 10.30 10.19 3,120 3,030 0.0
18/04/2019
10.20
 3,150 10.20 10.32 10.20 300 0 0.0
17/04/2019
10.20
 5,130 10.49 10.54 10.20 120,020 120,000 0.0
16/04/2019
10.49
 1,250 10.55 10.55 10.32 0 20 -0.0
12/04/2019
10.55
 1,760 10.63 10.66 10.48 0 990 -0.0
11/04/2019
10.63
 1,100 10.29 10.63 10.29 0 0 0
10/04/2019
10.29
 1,550 10.53 10.61 10.15 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |