CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

16.95
0.10
(0.59%)
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
(2026-08-19) 		0.75 4.66% 59,400 0 0
15.80
22.10
16.95
2 tháng
(2026-07-20) 		-2.59 -13.34% 120,100 0 0
15.80
22.10
16.95
3 tháng
(2026-06-22) 		-0.50 -2.91% 318,100 0 0
15.80
22.80
16.95
6 tháng
(2026-03-23) 		-0.80 -4.51% 476,200 0 0
15.75
22.80
16.95
12 tháng
(2025-09-23) 		-2.93 -14.83% 2,039,200 0 0
15.75
35.44
16.95
24 tháng
(2024-09-30) 		-0.23 -1.37% 3,028,800 0 0
11.63
35.44
16.95
36 tháng
(2023-10-04) 		-6.52 -27.89% 3,931,700 0 0
11.21
35.44
16.95
60 tháng
(2021-10-14) 		-9.64 -36.39% 4,734,700 -20,253 -9.1
11.06
48.66
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
22.94
 17,300 25.76 25.76 22.60 0 0 0
11/12/2025
24.31
 16,300 26.35 26.35 24.31 0 0 0
10/12/2025
25.57
 93,900 26.40 26.40 24.79 0 0 0
09/12/2025
24.69
 21,700 24.69 24.69 24.69 0 0 0
08/12/2025
23.09
 20,000 21.58 23.09 21.58 0 0 0
05/12/2025
21.58
 8,200 21.68 21.68 21.19 0 0 0
04/12/2025
21.58
 30,500 22.12 22.12 21.24 0 0 0
03/12/2025
22.12
 2,700 22.17 22.17 21.24 0 0 0
02/12/2025
22.17
 6,200 22.26 22.26 22.07 0 0 0
01/12/2025
22.26
 14,000 22.17 22.36 22.17 0 0 0
28/11/2025
22.26
 9,300 22.36 22.36 22.22 0 0 0
27/11/2025
22.46
 5,400 22.85 22.85 22.17 0 0 0
26/11/2025
22.85
 3,400 22.17 23.04 22.12 0 0 0
25/11/2025
22.26
 5,100 23.09 23.09 22.26 0 0 0
24/11/2025
23.09
 11,600 23.09 23.09 21.88 0 0 0
21/11/2025
23.09
 43,600 23.09 23.33 23.09 0 0 0
20/11/2025
24.79
 26,800 25.28 25.28 24.69 0 0 0
19/11/2025
25.28
 3,500 26.93 26.93 25.28 0 0 0
18/11/2025
25.91
 2,300 25.72 25.91 25.72 0 0 0
17/11/2025
26.35
 15,400 26.93 26.93 25.57 0 0 0
14/11/2025
26.44
 2,900 26.44 26.44 26.25 0 0 0
13/11/2025
26.49
 14,200 26.64 26.74 25.86 0 0 0
12/11/2025
26.15
 4,000 25.28 26.15 25.28 0 0 0
11/11/2025
24.60
 28,000 26.44 26.49 24.60 0 0 0
10/11/2025
26.44
 4,100 26.06 27.71 26.06 0 0 0
07/11/2025
27.95
 14,400 27.32 27.95 27.32 0 0 0
06/11/2025
29.17
 3,300 30.14 30.14 28.19 0 0 0
05/11/2025
29.17
 18,200 31.06 31.06 29.17 0 0 0
04/11/2025
31.06
 19,900 30.67 32.08 30.53 0 0 0
03/11/2025
30.58
 14,400 28.68 30.58 28.68 0 0 0
31/10/2025
28.58
 50,300 28.53 30.14 28.53 0 0 0
30/10/2025
30.67
 16,300 32.91 32.91 30.67 0 0 0
29/10/2025
32.96
 47,400 37.92 37.92 32.96 0 0 0
28/10/2025
35.44
 5,300 35.44 35.44 35.44 0 0 0
27/10/2025
33.15
 5,100 33.15 33.15 33.15 0 0 0
24/10/2025
31.01
 35,500 31.01 31.01 30.92 0 0 0
23/10/2025
29.02
 28,300 29.02 29.02 29.02 0 0 0
22/10/2025
27.13
 98,900 27.13 27.13 27.03 0 0 0
21/10/2025
25.38
 29,500 25.38 25.38 25.38 0 0 0
20/10/2025
23.72
 19,400 23.72 23.72 23.72 0 0 0
17/10/2025
22.22
 4,000 22.22 22.22 22.22 0 0 0
16/10/2025
20.81
 45,800 20.81 20.81 20.81 0 0 0
15/10/2025
19.44
 1,200 18.57 19.44 18.57 0 0 0
14/10/2025
19.44
 1,300 19.74 19.74 18.57 0 0 0
13/10/2025
19.93
 0 19.93 19.93 19.93 0 0 0
10/10/2025
19.93
 3,600 19.93 19.93 19.06 0 0 0
09/10/2025
20.37
 0 20.37 20.37 20.37 0 0 0
08/10/2025
20.37
 1,100 20.42 20.42 19.44 0 0 0
07/10/2025
20.42
 3,400 19.44 20.42 18.67 0 0 0
06/10/2025
19.44
 6,300 19.44 19.44 19.44 0 0 0
03/10/2025
19.44
 4,600 18.28 19.44 18.28 0 0 0
02/10/2025
19.44
 0 19.44 19.44 19.44 0 0 0
01/10/2025
19.44
 1,300 19.44 19.44 19.44 0 0 0
30/09/2025
19.44
 5,000 19.44 19.44 18.72 0 0 0
29/09/2025
19.49
 1,900 19.49 19.49 19.44 0 0 0
26/09/2025
19.49
 3,000 19.49 19.49 19.44 0 0 0
25/09/2025
19.49
 6,800 19.49 19.49 18.57 0 0 0
24/09/2025
19.54
 4,300 19.74 19.74 19.49 0 0 0
23/09/2025
19.78
 5,500 19.93 19.98 19.78 0 0 0
22/09/2025
19.93
 2,700 20.76 20.76 19.93 0 0 0
19/09/2025
20.76
 2,100 21.39 21.39 20.76 0 0 0
18/09/2025
21.39
 7,400 21.39 21.88 21.39 0 0 0
17/09/2025
20.66
 6,600 21.83 21.83 20.66 0 0 0
16/09/2025
21.83
 9,700 21.49 22.51 21.49 0 0 0
15/09/2025
21.19
 31,300 22.56 22.56 21.19 0 0 0
12/09/2025
22.75
 6,000 25.08 25.08 22.70 0 0 0
11/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
11/09/2025
23.92
 23,000 25.13 25.13 23.53 0 0 0
10/09/2025
23.54
 23,300 25 25 22.57 0 0 0
09/09/2025
24.24
 43,300 23.37 24.31 23.37 0 0 0
08/09/2025
23.37
 41,100 23.37 23.37 23.30 0 0 0
05/09/2025
21.84
 5,600 21.84 21.84 21.84 0 0 0
04/09/2025
20.42
 30,500 20.35 20.42 20.28 0 0 0
03/09/2025
19.10
 24,200 18.02 19.10 17.74 0 0 0
02/09/2025
14.72
 100 14.72 14.72 14.72 0 0 0
01/09/2025
14.69
 1,200 14.69 14.69 14.69 0 0 0
29/08/2025
18.02
 4,700 17.71 18.02 17.43 0 0 0
28/08/2025
17.99
 10,100 17.85 18.06 17.71 0 0 0
27/08/2025
17.85
 3,900 18.40 18.40 17.47 0 0 0
26/08/2025
17.60
 60,900 18.75 18.75 17.60 0 0 0
25/08/2025
18.92
 3,300 19.41 19.41 16.94 0 0 0
22/08/2025
18.16
 30,700 17.99 18.19 17.92 0 0 0
21/08/2025
17.01
 11,200 16.60 17.01 16.60 0 0 0
20/08/2025
15.90
 2,300 15.90 15.90 15.90 0 0 0
19/08/2025
15.90
 7,800 16.11 16.25 15.90 0 0 0
18/08/2025
16.18
 0 16.18 16.18 16.18 0 0 0
15/08/2025
16.18
 600 16.25 16.25 16.18 0 0 0
14/08/2025
16.25
 2,800 17.43 17.43 16.25 0 0 0
13/08/2025
16.35
 8,200 15.63 16.35 15.63 0 0 0
12/08/2025
15.63
 6,000 15.21 15.63 15.21 0 0 0
11/08/2025
15.21
 4,400 14.83 15.21 14.83 0 0 0
08/08/2025
15.21
 1,500 15.21 15.21 15.21 0 0 0
07/08/2025
15.21
 6,100 15.28 15.28 15.21 0 0 0
06/08/2025
15.21
 600 14.86 15.94 14.86 0 0 0
05/08/2025
15.73
 7,000 15.73 15.76 15.69 0 0 0
04/08/2025
14.76
 8,700 15.94 15.94 14.76 0 0 0
01/08/2025
15.21
 12,800 14.24 15.21 14.24 0 0 0
31/07/2025
14.24
 1,400 14.58 14.58 14.24 0 0 0
30/07/2025
14.58
 400 13.89 14.58 13.89 0 0 0
29/07/2025
14.86
 6,100 15.52 15.52 14.86 0 0 0
28/07/2025
14.69
 4,600 13.75 14.69 13.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |