CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

18.15
-0.20
(-1.09%)
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
(2026-02-23) 		-1.65 -8.25% 155,600 -8,500 -0.2
18.15
20.40
18.15
2 tháng
(2026-01-19) 		-3.35 -15.44% 341,100 -48,000 -1.0
18.15
21.95
18.15
3 tháng
(2025-12-18) 		-4.15 -18.44% 569,000 -91,800 -2.0
18.15
23
18.15
6 tháng
(2025-09-19) 		-3 -14.05% 1,549,700 -135,200 -2.8
18.15
36.45
18.15
12 tháng
(2025-03-24) 		3.21 21.18% 2,263,100 -172,200 -2.8
13.29
36.45
18.15
24 tháng
(2024-03-28) 		-1.41 -7.15% 2,726,500 -228,134 -4.0
13.29
36.45
18.15
36 tháng
(2023-04-03) 		-6.72 -26.80% 3,646,700 -310,237 -6.6
13.29
36.45
18.15
60 tháng
(2021-04-13) 		-5.56 -23.26% 4,369,600 -365,470 -18.4
13.29
50.05
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2017
12.46
 94,170 12.44 12.80 12.19 8,060 8,770 -0.0
07/07/2017
12.44
 49,630 12.57 12.64 12.35 3,540 0 0.2
06/07/2017
12.57
 379,570 11.83 12.62 11.90 242,140 77,200 9.1
05/07/2017
11.83
 16,070 11.90 11.90 11.72 390 0 0.0
04/07/2017
11.90
 5,280 11.99 11.99 11.72 3,310 1,160 0.1
03/07/2017
11.99
 21,610 11.79 12.08 11.79 90 0 0.0
30/06/2017
11.79
 19,970 11.72 11.81 11.61 1,600 3,000 -0.1
29/06/2017
11.72
 66,960 11.79 11.81 11.67 2,640 0 0.1
28/06/2017
11.79
 4,360 11.61 11.79 11.67 0 0 0
27/06/2017
11.61
 24,620 11.79 11.79 11.61 1,300 0 0.1
26/06/2017
11.79
 40,590 12.17 12.17 11.40 0 0 0
23/06/2017
12.17
 19,570 12.35 12.35 12.12 350 0 0.0
22/06/2017
12.35
 86,710 12.35 12.35 12.12 6,910 0 0.4
21/06/2017
12.35
 53,370 12.35 12.35 12.03 4,400 8,400 -0.2
20/06/2017
12.35
 176,220 12.08 12.48 11.90 37,550 11,000 1.5
19/06/2017
12.08
 200,800 11.61 12.08 11.76 59,740 7,670 2.8
16/06/2017
11.61
 17,830 11.79 11.79 11.58 2,330 0 0.1
15/06/2017
11.79
 182,370 11.34 11.90 11.40 16,000 9,890 0.3
14/06/2017
11.34
 31,640 11.34 11.40 11.34 3,100 0 0.2
13/06/2017
11.34
 51,190 11.34 11.40 11.18 20,700 0 1.0
12/06/2017
11.34
 6,620 11.18 11.34 11.18 200 920 -0.0
09/06/2017
11.18
 21,720 11.40 11.43 11.11 6,160 0 0.3
08/06/2017
11.40
 2,830 11.43 11.63 11.36 10 0 0.0
07/06/2017
11.43
 10,890 11.38 11.45 11.34 0 100 -0.0
06/06/2017
11.38
 27,320 11.25 11.45 11.32 4,500 1,000 0.2
05/06/2017
11.25
 23,950 11.45 11.65 11.25 0 0 0
02/06/2017
11.45
 2,720 11.52 11.52 11.45 2,500 0 0.1
01/06/2017
11.52
 15,750 11.61 11.61 11.29 9,240 2,000 0.4
31/05/2017
11.61
 6,000 11.58 11.61 11.36 100 0 0.0
30/05/2017
11.58
 29,390 11.49 11.67 11.34 3,000 2,000 0.1
29/05/2017
11.49
 28,710 11.79 11.79 11.49 800 0 0.0
26/05/2017
11.79
 72,650 11.65 11.79 11.43 2,080 16,000 -0.7
25/05/2017
11.65
 28,640 11.72 11.72 11.45 5,020 1,500 0.2
24/05/2017
11.72
 5,480 11.85 11.85 11.61 1,000 0 0.1
23/05/2017
11.85
 57,490 11.36 12.15 11.47 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |