CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

17.05
-0.35
(-2.01%)
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
(2026-05-18) 		0.40 2.35% 24,000 -1,700 0
16.20
17.40
17.05
2 tháng
(2026-04-20) 		-0.45 -2.52% 75,400 -7,400 0
16.20
18.85
17.05
3 tháng
(2026-03-19) 		-0.15 -0.85% 148,100 -5,471 -0.0
16.20
19.45
17.05
6 tháng
(2025-12-19) 		-5.60 -24.35% 703,800 -90,071 -1.8
16.20
23
17.05
12 tháng
(2025-06-23) 		3.33 23.65% 2,218,900 -165,371 -2.8
14.07
36.45
17.05
24 tháng
(2024-06-27) 		-6.78 -28.03% 2,750,800 -247,205 -4.3
13.29
36.45
17.05
36 tháng
(2023-07-03) 		-13.07 -42.90% 3,697,400 -309,005 -6.2
13.29
36.45
17.05
60 tháng
(2021-07-13) 		-7.51 -30.14% 4,452,800 -368,741 -18.3
13.29
50.05
17.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2016
8.42
 22,960 8.53 8.58 8.42 2,000 0 0.1
08/06/2016
8.53
 113,490 8.35 8.64 8.33 93,300 20,000 2.8
07/06/2016
8.35
 18,290 8.42 8.42 8.33 1,100 1,120 -0.0
06/06/2016
8.42
 39,230 8.44 8.51 8.31 1,430 0 0.1
03/06/2016
8.44
 27,390 8.64 8.76 8.42 60 13,380 -0.5
02/06/2016
8.64
 42,850 8.53 8.76 8.42 12,900 0 0.5
01/06/2016
8.53
 38,850 8.49 8.58 8.31 1,300 4,890 -0.1
31/05/2016
8.49
 39,940 8.40 8.58 8.37 100 7,850 -0.3
30/05/2016
8.40
 58,350 8.08 8.42 8.06 11,000 4,000 0.3
27/05/2016
8.08
 70,730 8.08 8.10 7.88 40,340 0 1.4
26/05/2016
8.08
 34,360 8.13 8.13 8.01 21,670 0 0.8
25/05/2016
8.13
 6,510 8.01 8.13 8.01 4,070 0 0.1
24/05/2016
8.01
 140,710 7.75 8.08 7.84 80,820 2,000 2.8
23/05/2016
7.75
 29,230 8.10 8.10 7.75 300 0 0.0
20/05/2016
8.10
 72,200 8.08 8.13 8.06 26,070 10,000 0.6
19/05/2016
8.08
 70,820 8.04 8.13 8.01 27,500 3,700 0.9
18/05/2016
8.04
 60,480 8.17 8.19 8.04 0 0 0
17/05/2016
8.17
 16,480 8.13 8.22 8.13 7,370 1,500 0.2
16/05/2016
8.13
 59,040 8.06 8.24 7.97 10,000 5,000 0.2
13/05/2016
8.06
 93,570 8.06 8.13 8.06 35,180 0 1.3
12/05/2016: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2016
8.06
 83,290 7.99 8.31 8.06 1,630 0 0.1
11/05/2016
7.99
 86,690 7.97 8.06 7.95 0 7,440 -0.3
10/05/2016
7.97
 31,900 7.97 7.99 7.86 0 610 -0.0
09/05/2016
7.97
 161,540 7.80 8.14 7.80 62,440 19,500 1.6
06/05/2016
7.80
 131,130 7.69 7.84 7.60 44,730 0 1.6
05/05/2016
7.69
 60,900 7.82 7.86 7.67 0 0 0
04/05/2016
7.82
 59,530 7.71 7.86 7.58 0 0 0
29/04/2016
7.71
 112,540 7.71 7.75 7.26 77,560 0 2.8
28/04/2016
7.71
 138,140 7.91 7.91 7.65 61,390 0 2.2
27/04/2016
7.91
 178,990 7.54 7.99 7.54 70,550 0 2.5
26/04/2016
7.54
 148,990 7.32 7.67 7.24 48,930 0 1.7
25/04/2016
7.32
 138,250 6.98 7.37 6.98 19,750 0 0.7
22/04/2016
6.98
 46,780 7.04 7.13 6.98 100 3,000 -0.1
21/04/2016
7.04
 59,260 6.91 7.04 6.89 18,500 5,000 0.4
20/04/2016
6.91
 138,520 6.96 7.06 6.72 74,850 0 2.4
19/04/2016
6.96
 128,400 7.24 7.26 6.93 30,000 0 1.0
15/04/2016
7.24
 99,540 7.45 7.54 7.24 0 130 -0.0
14/04/2016
7.45
 178,320 7.26 7.50 7.26 1,000 0 0.0
13/04/2016
7.26
 140,290 7.28 7.56 7.13 2,000 0 0.1
12/04/2016
7.28
 210,230 7.02 7.34 7.13 3,000 48,180 -1.5
11/04/2016
7.02
 287,140 6.57 7.02 6.70 0 85,630 -2.8
08/04/2016
6.57
 94,130 6.52 6.59 6.48 26,480 27,460 -0.0
07/04/2016
6.52
 114,120 6.29 6.55 6.22 60,350 38,620 0.6
06/04/2016
6.29
 75,450 6.57 6.57 6.29 0 21,120 -0.6
05/04/2016
6.57
 32,930 6.55 6.59 6.48 530 8,790 -0.3
04/04/2016
6.55
 168,020 6.48 6.59 6.46 310,710 256,280 1.6
01/04/2016
6.48
 152,060 6.50 6.50 6.42 236,410 142,570 2.8
31/03/2016
6.50
 209,960 6.42 6.52 6.31 219,510 100,550 3.6
30/03/2016
6.42
 81,210 6.48 6.50 6.26 41,050 9,400 0.9
29/03/2016
6.48
 224,570 6.31 6.59 6.35 78,050 116,410 -1.2
28/03/2016
6.31
 72,930 6.44 6.46 6.26 5,770 0 0.2
25/03/2016
6.44
 104,470 6.44 6.44 6.22 229,650 200,000 0.9
24/03/2016
6.44
 192,030 6.65 6.78 6.37 7,000 69,690 -1.9
23/03/2016
6.65
 96,340 6.46 6.67 6.48 0 0 0
22/03/2016
6.46
 160,480 6.22 6.57 6.26 0 0 0
21/03/2016
6.22
 72,880 6.11 6.33 6.13 2,000 0 0.1
18/03/2016
6.11
 80,830 6.22 6.22 6.07 6,000 0 0.2
17/03/2016
6.22
 57,860 6.05 6.24 6.07 0 0 0
16/03/2016
6.05
 65,130 5.83 6.13 5.88 0 0 0
15/03/2016
5.83
 406,870 6.26 6.31 5.83 51,500 74,000 -0.6
14/03/2016
6.26
 308,090 6.55 6.65 6.26 31,500 163,230 -3.9
11/03/2016
6.55
 79,560 6.59 6.70 6.55 300 24,020 -0.7
10/03/2016
6.59
 71,660 6.70 6.78 6.52 8,200 11,000 -0.1
09/03/2016
6.70
 48,100 6.65 6.74 6.61 0 13,000 -0.4
08/03/2016
6.65
 73,330 6.70 6.78 6.65 30,000 20,390 0.3
07/03/2016
6.70
 67,370 6.78 6.85 6.65 300 20,000 -0.6
04/03/2016
6.78
 107,600 6.93 6.93 6.78 20,100 30,000 -0.3
03/03/2016
6.93
 92,230 6.61 6.93 6.61 0 24,200 -0.8
02/03/2016
6.61
 106,140 6.55 6.83 6.55 4,500 28,100 -0.7
01/03/2016
6.55
 213,180 6.80 6.80 6.48 28,800 60,440 -1.0
29/02/2016
6.80
 214,650 7.30 7.34 6.80 2,000 50,690 -1.6
26/02/2016
7.30
 77,100 7.45 7.56 7.26 200 18,090 -0.6
25/02/2016
7.45
 102,540 7.82 7.82 7.37 200 31,190 -1.1
24/02/2016
7.82
 109,620 7.88 7.88 7.56 80,300 117,200 -1.3
23/02/2016
7.88
 183,910 7.56 7.97 7.56 60,000 76,200 -0.6
22/02/2016
7.56
 88,240 7.24 7.56 7.26 0 0 0
19/02/2016
7.24
 121,750 7.19 7.41 7.19 5,700 35,000 -1.0
18/02/2016
7.19
 89,830 7.32 7.41 7.19 0 2,000 -0.1
17/02/2016
7.32
 20,060 7.34 7.37 7.24 0 2,500 -0.1
16/02/2016
7.34
 58,670 7.24 7.45 7.15 0 0 0
15/02/2016
7.24
 38,680 7.43 7.43 7.13 8,090 0 0.3
05/02/2016
7.43
 7,870 7.34 7.45 7.30 0 0 0
04/02/2016
7.34
 24,960 7.43 7.56 7.30 0 0 0
03/02/2016
7.43
 61,980 7.17 7.43 6.96 9,380 7,500 0.1
02/02/2016
7.17
 30,790 7.21 7.34 7.02 11,880 0 0.4
01/02/2016
7.21
 76,760 7.32 7.45 7.02 24,400 0 0.8
29/01/2016
7.32
 145,010 7.45 7.56 7.24 49,000 5,000 1.5
28/01/2016
7.45
 307,180 7.99 7.99 7.45 8,000 1,230 0.2
27/01/2016
7.99
 300,050 8.38 8.42 7.93 16,000 0 0.6
26/01/2016
8.38
 54,560 8.71 8.71 8.32 0 0 0
25/01/2016
8.71
 103,750 8.23 8.75 8.32 20,100 0 0.8
22/01/2016
8.23
 85,390 8.32 8.45 8.21 20,000 16,500 0.1
21/01/2016
8.32
 67,510 8.32 8.49 8.12 5,600 0 0.2
20/01/2016
8.32
 78,060 8.40 8.51 8.32 3,500 0 0.1
19/01/2016
8.40
 70,920 8.34 8.42 8.21 500 8,600 -0.3
18/01/2016
8.34
 133,420 8.53 8.53 8.19 0 3,000 -0.1
15/01/2016
8.53
 144,430 8.21 8.53 8.21 40,120 0 1.6
14/01/2016
8.21
 126,070 8.53 8.53 8.19 1,000 4,000 -0.1
13/01/2016
8.53
 32,200 8.73 9.07 8.53 0 10 -0.0
12/01/2016
8.73
 115,360 8.36 8.73 8.36 6,000 4,770 0.0

Chính sách bảo mật | Điều khoản sử dụng |