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)
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
13/07/2015
4.00
 56,220 3.98 4.00 3.96 200 0 0.0
10/07/2015
3.98
 86,180 4.00 4.02 3.96 0 0 0
09/07/2015
4.00
 67,030 4.00 4.02 3.96 0 0 0
08/07/2015
4.00
 189,540 4.02 4.02 3.96 60,000 0 1.2
07/07/2015
4.02
 58,960 4.06 4.06 4.02 40,000 6,600 0.7
06/07/2015
4.06
 149,640 3.98 4.06 4.00 85,000 0 1.7
03/07/2015
3.98
 109,990 4.02 4.08 3.96 20,000 0 0.4
02/07/2015
4.02
 89,800 3.87 4.02 3.87 10,000 0 0.2
01/07/2015
3.87
 186,120 3.96 3.98 3.85 0 0 0
30/06/2015
3.96
 105,820 3.98 4.00 3.89 20,000 300 0.4
29/06/2015
3.98
 77,030 4.04 4.04 3.96 0 2,000 -0.0
26/06/2015
4.04
 163,380 4.10 4.14 4.04 3,400 10,230 -0.1
25/06/2015
4.10
 82,980 4.14 4.16 4.10 0 70 -0.0
24/06/2015
4.14
 93,250 4.12 4.16 4.12 20,000 6,000 0.3
23/06/2015
4.12
 98,930 4.16 4.20 4.10 16,700 0 0.3
22/06/2015
4.16
 211,640 4.16 4.18 4.10 29,800 0 0.6
19/06/2015
4.16
 178,120 4.20 4.24 4.16 113,120 2,000 2.3
18/06/2015
4.20
 151,220 4.22 4.26 4.18 31,380 1,000 0.6
17/06/2015
4.22
 626,470 4.02 4.26 3.94 170,000 32,100 2.8
16/06/2015
4.02
 214,210 3.98 4.12 3.98 0 23,600 -0.5
15/06/2015
3.98
 72,500 4.02 4.02 3.96 0 5,400 -0.1
12/06/2015
4.02
 301,010 3.89 4.06 3.85 0 2,600 -0.1
11/06/2015
3.89
 134,330 3.91 3.96 3.87 0 0 0
10/06/2015
3.91
 144,020 3.91 3.98 3.85 7,000 0 0.1
09/06/2015
3.91
 193,850 4.02 4.02 3.91 0 5,000 -0.1
08/06/2015
4.02
 206,420 4.04 4.08 4.00 0 0 0
05/06/2015
4.04
 116,240 4.02 4.08 3.98 0 0 0
04/06/2015
4.02
 124,780 4.02 4.08 4.00 0 0 0
03/06/2015
4.02
 93,250 3.94 4.08 3.94 1,000 0 0.0
02/06/2015
3.94
 182,570 4.02 4.04 3.94 1,000 0 0.0
01/06/2015
4.02
 104,610 4.08 4.10 4.02 0 12,000 -0.2
29/05/2015
4.08
 91,610 4.16 4.18 4.08 1,000 0 0.0
28/05/2015
4.16
 336,990 4.14 4.26 4.08 3,000 11,800 -0.2
27/05/2015
4.14
 228,380 4.16 4.22 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |