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)
01/12/2015
6.89
 50,330 6.85 7.02 6.85 30,810 10,000 0.7
30/11/2015
6.85
 33,290 6.78 7.09 6.48 7,000 0 0.2
27/11/2015
6.78
 38,590 6.80 7.02 6.70 11,000 0 0.3
26/11/2015
6.80
 28,880 6.72 6.96 6.72 8,230 0 0.3
25/11/2015
6.72
 106,990 6.72 7.11 6.59 33,000 750 1.0
24/11/2015
6.72
 173,610 6.91 6.96 6.70 15,100 0 0.5
23/11/2015
6.91
 134,710 7.15 7.17 6.91 33,290 10,600 0.7
20/11/2015
7.15
 140,270 7.34 7.41 7.15 19,370 0 0.6
19/11/2015
7.34
 100,470 7.45 7.45 7.30 12,040 0 0.4
18/11/2015
7.45
 63,600 7.26 7.45 7.19 5,620 0 0.2
17/11/2015
7.26
 94,360 7.50 7.58 7.26 5,020 0 0.2
16/11/2015
7.50
 362,100 7.28 7.67 7.24 55,450 96,750 -1.5
13/11/2015
7.28
 71,670 7.13 7.28 7.04 28,000 0 0.9
12/11/2015
7.13
 102,650 7.21 7.21 6.91 29,960 0 1.0
11/11/2015
7.21
 247,160 7.21 7.43 7.21 85,800 0 2.9
10/11/2015
7.21
 223,070 6.78 7.21 6.80 93,950 1,000 3.0
09/11/2015
6.78
 187,690 6.35 6.78 6.16 10,000 1,600 0.3
06/11/2015
6.35
 73,110 6.59 6.59 6.29 6,000 0 0.2
05/11/2015
6.59
 68,040 6.72 6.91 6.55 5,000 0 0.2
04/11/2015
6.72
 158,860 6.85 7.11 6.48 3,670 1,000 0.1
03/11/2015
6.85
 159,300 6.89 7.13 6.55 5,000 6,800 -0.1
02/11/2015
6.89
 374,640 7.39 7.39 6.89 2,500 8,900 -0.2
30/10/2015
7.39
 258,480 7.93 7.93 7.39 10,100 34,460 -0.9
29/10/2015
7.93
 140,560 7.88 7.97 7.63 11,330 11,200 0.0
28/10/2015
7.88
 355,000 7.73 8.10 7.73 1,430 54,730 -2.0
27/10/2015
7.73
 714,990 7.32 7.82 7.21 202,850 1,000 7.2
26/10/2015
7.32
 222,530 7.34 7.52 7.13 60,370 0 2.0
23/10/2015
7.34
 264,650 6.87 7.34 6.87 73,150 2,000 2.4
22/10/2015
6.87
 190,760 6.63 7.02 6.63 60,370 38,700 0.7
21/10/2015
6.63
 361,450 6.20 6.63 6.20 97,420 31,910 1.9
20/10/2015
6.20
 72,610 6.16 6.26 6.09 14,000 1,500 0.4
19/10/2015
6.16
 189,570 6.05 6.26 5.98 26,000 1,000 0.7
16/10/2015
6.05
 158,320 6.20 6.31 5.98 5,000 500 0.1
15/10/2015
6.20
 96,660 6.13 6.20 6.05 0 1,000 -0.0
14/10/2015
6.13
 213,530 6.18 6.42 6.03 19,080 1,100 0.5
13/10/2015
6.18
 390,890 5.79 6.18 5.75 95,540 9,000 2.4
12/10/2015
5.79
 165,180 5.51 5.79 5.51 0 0 0
09/10/2015
5.51
 139,710 5.51 5.55 5.42 0 550 -0.0
08/10/2015
5.51
 213,420 5.29 5.59 5.31 13,740 0 0.3
07/10/2015
5.29
 238,710 5.10 5.38 5.05 71,100 2,000 1.7
06/10/2015
5.10
 166,720 5.10 5.16 5.01 9,690 700 0.2
05/10/2015
5.10
 96,920 5.10 5.18 4.97 28,510 0 0.7
02/10/2015
5.10
 188,980 4.84 5.14 4.90 50,900 0 1.2
01/10/2015
4.84
 239,510 4.54 4.84 4.54 20,500 0 0.4
30/09/2015
4.54
 48,050 4.51 4.62 4.51 710 0 0.0
29/09/2015
4.51
 66,540 4.49 4.64 4.49 20,340 0 0.4
28/09/2015
4.49
 48,630 4.49 4.54 4.49 20,000 0 0.4
25/09/2015
4.49
 33,600 4.43 4.49 4.39 6,210 0 0.1
24/09/2015
4.43
 36,970 4.45 4.49 4.41 5,000 0 0.1
23/09/2015: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2015
4.45
 23,550 4.36 4.49 4.39 6,050 0 0.1
22/09/2015
4.36
 90,340 4.36 4.38 4.30 390 0 0.0
21/09/2015
4.36
 44,930 4.36 4.38 4.28 1,500 0 0.0
18/09/2015
4.36
 75,880 4.34 4.40 4.36 31,950 0 0.7
17/09/2015
4.34
 70,710 4.32 4.40 4.32 15,850 0 0.3
16/09/2015
4.32
 80,080 4.28 4.34 4.26 58,530 0 1.2
15/09/2015
4.28
 48,920 4.34 4.36 4.28 2,500 0 0.1
14/09/2015
4.34
 172,580 4.28 4.38 4.24 76,500 0 1.6
11/09/2015
4.28
 88,120 4.22 4.36 4.24 10,000 0 0.2
10/09/2015
4.22
 19,850 4.22 4.26 4.22 0 0 0
09/09/2015
4.22
 32,820 4.22 4.26 4.20 1,500 3,000 -0.0
08/09/2015
4.22
 67,170 4.18 4.24 4.08 23,400 1,700 0.4
07/09/2015
4.18
 24,730 4.18 4.18 4.16 14,830 0 0.3
04/09/2015
4.18
 24,540 4.16 4.18 4.16 10,470 0 0.2
03/09/2015
4.16
 49,930 4.18 4.20 4.14 33,000 1,000 0.7
01/09/2015
4.18
 28,490 4.16 4.18 4.16 16,910 0 0.3
31/08/2015
4.16
 76,460 4.10 4.16 4.10 44,220 0 0.9
28/08/2015
4.10
 60,910 4.10 4.14 4.06 16,060 0 0.3
27/08/2015
4.10
 49,980 4.02 4.10 4.02 12,130 0 0.2
26/08/2015
4.02
 84,140 3.89 4.14 3.94 21,200 0 0.4
25/08/2015
3.89
 188,090 3.85 4.00 3.73 57,110 0 1.1
24/08/2015
3.85
 182,070 4.14 4.14 3.85 42,480 0 0.8
21/08/2015
4.14
 151,410 4.18 4.18 4.08 51,170 0 1.0
20/08/2015
4.18
 64,730 4.18 4.20 4.16 32,480 0 0.7
19/08/2015
4.18
 64,400 4.22 4.22 4.14 27,180 0 0.6
18/08/2015
4.22
 46,110 4.16 4.22 4.16 15,120 0 0.3
17/08/2015
4.16
 126,180 4.16 4.24 4.16 50,000 0 1.0
14/08/2015
4.16
 61,830 4.12 4.24 4.10 40,000 0 0.8
13/08/2015
4.12
 64,270 4.24 4.24 4.10 0 0 0
12/08/2015
4.24
 73,610 4.30 4.30 4.18 0 100 -0.0
11/08/2015
4.30
 83,830 4.30 4.34 4.26 10,000 0 0.2
10/08/2015
4.30
 60,870 4.24 4.30 4.24 16,100 0 0.3
07/08/2015
4.24
 22,190 4.26 4.26 4.20 3,530 0 0.1
06/08/2015
4.26
 63,480 4.24 4.28 4.18 21,620 0 0.4
05/08/2015
4.24
 91,690 4.18 4.26 4.16 0 0 0
04/08/2015
4.18
 43,310 4.20 4.24 4.10 13,230 0 0.3
03/08/2015
4.20
 83,850 4.32 4.32 4.12 20,000 0 0.4
31/07/2015
4.32
 137,920 4.32 4.42 4.32 56,500 4,300 1.1
30/07/2015
4.32
 217,030 4.28 4.44 4.32 0 11,000 -0.2
29/07/2015
4.28
 248,660 4.32 4.38 4.28 10,000 0 0.2
28/07/2015
4.32
 298,710 4.38 4.47 4.32 0 0 0
27/07/2015
4.38
 140,730 4.32 4.42 4.30 0 0 0
24/07/2015
4.32
 231,240 4.28 4.40 4.24 20,010 0 0.4
23/07/2015
4.28
 420,060 4.12 4.34 4.10 10,000 28,730 -0.4
22/07/2015
4.12
 119,970 4.10 4.14 4.06 15,000 1,270 0.3
21/07/2015
4.10
 73,870 4.12 4.18 4.04 20,000 0 0.4
20/07/2015
4.12
 128,510 4.16 4.16 4.06 8,700 0 0.2
17/07/2015
4.16
 221,020 4.12 4.26 4.12 0 0 0
16/07/2015
4.12
 84,710 4.12 4.14 4.08 13,160 0 0.3
15/07/2015
4.12
 98,940 4.14 4.14 4.08 0 0 0
14/07/2015
4.14
 253,050 4.00 4.18 4.00 20,980 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |