CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

21.05
0.05
(0.24%)
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)
18/01/2018
12.64
 14,190 12.66 12.69 12.13 0 260 -0.0
17/01/2018
12.66
 0 12.66 12.66 12.66 0 0 0
16/01/2018
12.66
 26,190 12.69 12.69 12.30 500 5,200 -0.3
15/01/2018
12.69
 7,680 12.69 12.73 12.46 0 1,400 -0.1
12/01/2018
12.69
 43,540 12.57 13.15 12.69 852,400 200 46.0
11/01/2018
12.57
 195,120 12.34 12.69 12.46 22,010 15,530 0.4
10/01/2018
12.34
 55,570 12.43 12.43 12.23 0 0 0
09/01/2018
12.43
 351,730 12.23 13.08 11.88 390 3,310 -0.2
08/01/2018
12.23
 17,670 12.23 12.46 11.88 0 0 0
05/01/2018
12.23
 2,510 12.23 12.39 11.67 10 630 -0.0
04/01/2018
12.23
 48,510 11.88 12.46 11.93 6,500 450 0.3
03/01/2018
11.88
 1,580 11.97 12.00 11.79 0 0 0
02/01/2018
11.97
 49,250 11.49 11.97 11.49 490 0 0.0
29/12/2017
11.49
 5,900 11.29 11.49 11.19 1,000 0 0.0
28/12/2017
11.29
 1,700 11.19 11.30 11.07 0 0 0
27/12/2017
11.19
 9,020 11.19 11.30 11.19 0 2,480 -0.1
26/12/2017
11.19
 2,050 11.21 11.30 11.19 20 280 -0.0
25/12/2017
11.21
 4,710 11.30 11.47 11.21 1,000 0 0.0
22/12/2017
11.30
 3,650 11.41 11.41 11.19 0 670 -0.0
21/12/2017
11.41
 8,310 11.42 11.42 11.21 0 3,800 -0.2
20/12/2017
11.42
 14,370 11.52 11.52 11.20 50 610 -0.0
19/12/2017
11.52
 150 11.42 11.52 11.42 50 0 0.0
18/12/2017
11.42
 3,300 11.53 11.65 11.42 430 2,000 -0.1
15/12/2017
11.53
 1,590 11.74 11.74 11.42 0 1,090 -0.1
14/12/2017
11.74
 1,110 11.63 11.74 11.63 0 830 -0.0
13/12/2017
11.63
 31,950 11.30 11.76 11.32 21,570 22,540 -0.0
12/12/2017
11.30
 5,120 11.65 11.65 11.13 0 1,060 -0.1
11/12/2017
11.65
 12,260 11.53 11.76 11.42 10,000 200 0.5
08/12/2017
11.53
 6,820 11.81 11.81 11.33 6,500 5,000 0.1
07/12/2017
11.81
 9,130 11.53 12.00 11.30 5,000 6,240 -0.1
06/12/2017
11.53
 24,860 11.97 12.00 11.19 10,250 0 0.5
05/12/2017
11.97
 1,760 12.00 12.09 11.42 0 10 -0.0
04/12/2017
12.00
 67,180 12.06 12.06 11.67 18,550 1,920 0.9
01/12/2017
12.06
 4,370 12.09 12.09 11.88 10 30 -0.0
30/11/2017
12.09
 23,480 11.74 12.11 11.53 0 2,000 -0.1
29/11/2017
11.74
 55,250 11.35 11.76 11.07 7,200 10,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |