CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

20.15
-0.85
(-4.05%)
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)
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
11/01/2016
8.36
 66,000 8.64 8.75 8.34 19,010 1,400 0.7
08/01/2016
8.64
 207,440 9.18 9.18 8.64 20,000 6,000 0.6
07/01/2016
9.18
 124,930 9.48 9.48 8.86 710 200 0.0
06/01/2016
9.48
 80,970 9.37 9.48 9.07 0 0 0
05/01/2016
9.37
 113,910 9.46 9.55 9.29 1,800 1,000 0.0
04/01/2016
9.46
 137,010 8.94 9.48 9.07 500 0 0.0
31/12/2015
8.94
 89,430 8.75 9.07 8.68 0 0 0
30/12/2015
8.75
 103,740 8.73 8.86 8.53 0 0 0
29/12/2015
8.73
 70,570 8.86 9.05 8.73 0 300 -0.0
28/12/2015
8.86
 151,940 8.86 9.25 8.86 0 0 0
25/12/2015
8.86
 104,100 8.90 9.33 8.86 6,000 0 0.3
24/12/2015
8.90
 441,030 8.34 8.92 8.34 296,550 0 11.6
23/12/2015
8.34
 60,530 8.55 8.58 8.32 2,000 0 0.1
22/12/2015
8.55
 34,780 8.53 8.64 8.53 0 0 0
21/12/2015
8.53
 41,380 8.66 8.81 8.32 1,000 0 0.0
18/12/2015
8.66
 124,210 8.55 8.90 8.51 0 1,030 -0.0
17/12/2015
8.55
 186,280 8.06 8.55 8.21 2,000 5,000 -0.1
16/12/2015
8.06
 256,790 7.54 8.06 7.54 70,000 3,550 2.5
15/12/2015
7.54
 106,400 7.43 7.54 7.34 26,000 0 0.9
14/12/2015
7.43
 62,900 7.45 7.52 7.34 0 11,000 -0.4
11/12/2015
7.45
 45,820 7.45 7.58 7.28 0 0 0
10/12/2015
7.45
 2,260 7.39 7.54 7.30 0 0 0
09/12/2015
7.39
 81,450 7.39 7.67 7.24 0 0 0
08/12/2015
7.39
 78,480 6.91 7.39 6.80 15,510 5,000 0.3
07/12/2015
6.91
 19,330 6.89 7.00 6.80 0 0 0
04/12/2015
6.89
 68,960 6.98 6.98 6.85 33,590 18,000 0.5
03/12/2015
6.98
 64,260 7.00 7.00 6.83 21,940 34,000 -0.4
02/12/2015
7.00
 38,070 6.89 7.02 6.91 18,220 5,000 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |