CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

22.20
0
(0%)
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
(2025-11-05) 		-7.80 -26% 268,900 -40,100 -0.9
22.20
30
22.20
2 tháng
(2025-10-06) 		2.20 11% 705,900 -18,800 -0.2
20
36.45
22.20
3 tháng
(2025-09-08) 		-1.84 -7.64% 934,800 -12,300 -0.0
20
36.45
22.20
6 tháng
(2025-06-09) 		8.27 59.38% 1,269,700 -42,400 -0.2
13.93
36.45
22.20
12 tháng
(2024-12-10) 		6.88 44.90% 1,623,600 -86,900 -0.9
13.29
36.45
22.20
24 tháng
(2023-12-18) 		2.50 12.72% 2,005,100 -127,034 -1.9
13.29
36.45
22.20
36 tháng
(2022-12-21) 		-12.11 -35.29% 2,933,300 -216,117 -6.0
13.29
42.12
22.20
60 tháng
(2020-12-31) 		-0.72 -3.12% 3,693,760 -324,750 -21.2
13.29
50.05
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2017
11.35
 16,390 11.19 11.42 11.07 6,150 1,260 0.2
27/11/2017
11.19
 8,580 11.19 11.41 10.98 1,770 750 0.0
24/11/2017
11.19
 8,330 11.29 11.40 11.07 0 6,890 -0.3
23/11/2017
11.29
 7,740 11.18 11.53 10.84 10 0 0.0
22/11/2017
11.18
 8,480 11.34 11.34 10.87 2,000 0 0.1
21/11/2017
11.34
 21,580 11.35 11.35 10.87 2,500 1,500 0.0
20/11/2017
11.35
 40,130 11.35 11.42 11.07 1,530 200 0.1
17/11/2017
11.35
 17,850 11.33 11.53 11.07 3,000 1,810 0.1
16/11/2017
11.33
 38,040 10.60 11.34 10.60 6,600 12,430 -0.3
15/11/2017
10.60
 17,370 10.15 10.60 10.10 300 0 0.0
14/11/2017
10.15
 14,390 9.87 10.15 9.87 0 950 -0.0
13/11/2017
9.87
 16,510 10.31 10.31 9.86 10 50 -0.0
10/11/2017
10.31
 5,240 10.31 10.31 9.94 1,800 0 0.1
09/11/2017
10.31
 1,090 10.31 10.31 10.18 990 0 0.0
08/11/2017
10.31
 18,700 10.27 10.36 10.22 16,200 8,200 0.4
07/11/2017
10.27
 7,920 10.36 10.59 10.27 6,780 0 0.3
06/11/2017
10.36
 580 10.38 10.38 10.20 270,200 270,100 0.0
03/11/2017
10.38
 16,820 10.38 10.47 10.25 11,080 0 0.5
02/11/2017
10.38
 14,670 10.36 10.59 10.15 400 0 0.0
01/11/2017
10.36
 19,420 10.38 10.47 10.03 7,750 10 0.3
31/10/2017
10.38
 6,750 10.09 10.61 10.18 0 470 -0.0
30/10/2017
10.09
 19,520 9.44 10.09 9.44 0 100 -0.0
27/10/2017
9.44
 18,360 9.46 9.93 9.23 0 3,760 -0.2
26/10/2017
9.46
 2,570 9.69 9.69 9.37 0 0 0
25/10/2017
9.69
 5,700 9.69 9.69 9.46 3,500 0 0.1
24/10/2017
9.69
 20,370 9.57 9.80 9.53 15,480 8,130 0.3
23/10/2017
9.57
 13,520 9.46 9.90 9.00 0 0 0
20/10/2017
9.46
 7,330 9.93 9.93 9.46 0 2,210 -0.1
19/10/2017
9.93
 1,030 9.99 10.13 9.69 200 0 0.0
18/10/2017
9.99
 380 9.90 10.13 9.57 0 0 0
17/10/2017
9.90
 1,910 9.88 9.90 9.80 0 0 0
16/10/2017
9.88
 7,740 9.69 9.88 9.60 3,250 2,550 0.0
13/10/2017
9.69
 2,600 9.90 9.90 9.69 0 0 0
12/10/2017
9.90
 57,440 9.92 9.92 9.58 190 26,200 -1.1
11/10/2017
9.92
 20,650 10.13 10.13 9.92 0 0 0
10/10/2017
10.13
 13,890 10.15 10.32 9.90 2,000 2,500 -0.0
09/10/2017
10.15
 10,230 10.32 10.32 10.15 0 0 0
06/10/2017
10.32
 7,120 10.15 10.32 10.15 0 0 0
05/10/2017
10.15
 4,970 10.15 10.15 10.15 0 0 0
04/10/2017
10.15
 10,090 10.24 10.24 9.92 850 1,000 -0.0
03/10/2017
10.24
 23,160 10.38 10.38 9.92 17,140 1,000 0.7
02/10/2017
10.38
 0 10.38 10.38 10.38 0 0 0
29/09/2017
10.38
 82,510 10.43 10.43 10.15 67,040 700 2.9
28/09/2017
10.43
 97,060 10.52 10.57 10.15 11,500 0 0.5
27/09/2017
10.52
 19,560 10.52 10.73 10.17 11,200 0 0.5
26/09/2017
10.52
 2,600 10.59 10.59 10.27 210 1,990 -0.1
25/09/2017
10.59
 1,440 10.38 10.59 10.50 190 100 0.0
22/09/2017
10.38
 27,930 10.59 10.61 10.38 12,100 12,100 -0.0
21/09/2017
10.59
 64,780 10.59 10.61 10.59 2,190 19,020 -0.8
20/09/2017
10.59
 7,470 10.61 10.61 10.45 0 860 -0.0
19/09/2017
10.61
 25,040 10.89 10.89 10.61 4,000 1,900 0.1
18/09/2017
10.89
 33,840 10.73 10.96 10.73 1,260 5,280 -0.2
15/09/2017
10.73
 25,900 10.38 11.00 10.38 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2017
10.38
 18,810 10.06 10.43 10.15 6,010 0 0.3
13/09/2017
10.06
 49,810 9.79 10.10 9.78 43,080 25,950 0.8
12/09/2017
9.79
 59,260 10.06 10.06 9.79 44,230 4,000 1.8
11/09/2017
10.06
 116,570 10.17 10.33 9.65 57,460 60,950 -0.1
08/09/2017
10.17
 53,990 10.89 10.89 10.14 20,210 0 0.9
07/09/2017
10.89
 42,550 11.00 11.00 10.87 21,550 0 1.0
06/09/2017
11.00
 9,700 11.00 11.21 10.89 450 0 0.0
05/09/2017
11.00
 14,120 11.23 11.23 11.00 150 0 0.0
01/09/2017
11.23
 1,140 11.21 11.23 10.83 610 0 0.0
31/08/2017
11.21
 2,160 11.34 11.34 10.89 1,260 0 0.1
30/08/2017
11.34
 6,600 10.96 11.34 10.89 3,900 90 0.2
29/08/2017
10.96
 18,690 11.11 11.11 10.84 3,050 2,100 0.0
28/08/2017
11.11
 53,040 11.23 11.40 10.89 14,000 21,000 -0.3
25/08/2017
11.23
 32,020 11.45 11.45 11.23 12,200 0 0.6
24/08/2017
11.45
 13,250 11.45 11.45 11.34 50 0 0.0
23/08/2017
11.45
 4,060 11.45 11.76 11.45 0 0 0
22/08/2017
11.45
 9,610 11.45 11.65 11.34 0 0 0
21/08/2017
11.45
 5,770 11.52 11.52 11.45 0 0 0
18/08/2017
11.52
 6,390 11.90 11.90 11.47 390 0 0.0
17/08/2017
11.90
 3,860 11.70 12.01 11.67 178,000 700,100 -25.7
16/08/2017
11.70
 84,880 11.72 11.74 11.49 0 73,000 -3.8
15/08/2017
11.72
 111,610 11.85 11.85 11.72 0 50,000 -2.6
14/08/2017
11.85
 38,150 11.85 11.92 11.81 0 19,810 -1.0
11/08/2017
11.85
 26,500 12.01 12.01 11.79 0 0 0
10/08/2017
12.01
 10,560 12.35 12.35 11.97 20 0 0.0
09/08/2017
12.35
 38,480 12.12 12.35 11.90 30 490 -0.0
08/08/2017
12.12
 8,060 12.12 12.12 11.88 4,200 130 0.2
07/08/2017
12.12
 30,570 12.19 12.21 11.99 1,050 0 0.1
04/08/2017
12.19
 32,720 11.92 12.26 11.79 6,120 3,300 0.1
03/08/2017
11.92
 5,790 12.06 12.06 11.90 1,510 600 0.0
02/08/2017
12.06
 44,310 11.88 12.06 11.79 3,340 6,000 -0.1
01/08/2017
11.88
 19,220 11.76 11.90 11.79 2,000 0 0.1
31/07/2017
11.76
 15,880 11.88 11.88 11.58 0 1,000 -0.1
28/07/2017
11.88
 1,760 11.88 11.88 11.79 10 10 0
27/07/2017
11.88
 20,650 12.12 12.12 11.72 1,300 2,100 -0.0
26/07/2017
12.12
 4,020 12.26 12.26 11.90 100 1,140 -0.1
25/07/2017
12.26
 4,820 12.24 12.33 12.12 80 980 -0.0
24/07/2017
12.24
 45,550 12.03 12.24 11.70 10 30,590 -1.6
21/07/2017
12.03
 28,120 12.46 12.46 12.03 6,610 480 0.3
20/07/2017
12.46
 6,050 12.80 12.80 12.35 730 1,260 -0.0
19/07/2017
12.80
 75,010 13.25 13.36 12.46 30 0 0.0
18/07/2017
13.25
 73,530 12.50 13.25 12.12 30 0 0.0
17/07/2017
12.50
 11,260 12.55 12.55 12.37 9,250 0 0.5
14/07/2017
12.55
 48,430 12.44 12.80 12.46 370 0 0.0
13/07/2017
12.44
 1,610 12.37 12.44 12.37 0 0 0
12/07/2017
12.37
 42,270 12.24 12.48 12.12 33,220 380 1.8
11/07/2017
12.24
 11,240 12.46 12.46 12.12 6,210 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |