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) 		-1.70 -8.50% 152,000 -8,200 -0.2
18.25
20.40
18.35
2 tháng
(2026-01-16) 		-3.40 -15.67% 359,400 -62,900 -1.3
18.25
21.95
18.35
3 tháng
(2025-12-17) 		-3.95 -17.75% 577,800 -97,900 -2.1
18.25
23
18.35
6 tháng
(2025-09-18) 		-3.70 -16.82% 1,553,500 -135,500 -2.8
18.25
36.45
18.35
12 tháng
(2025-03-24) 		3.16 20.85% 2,259,500 -171,900 -2.8
13.29
36.45
18.35
24 tháng
(2024-03-27) 		-1.46 -7.40% 2,724,000 -227,834 -4.0
13.29
36.45
18.35
36 tháng
(2023-04-03) 		-6.77 -27% 3,643,100 -309,937 -6.6
13.29
36.45
18.35
60 tháng
(2021-04-12) 		-4.95 -21.28% 4,376,100 -373,370 -19.0
13.29
50.05
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2014
3.48
 368,240 3.33 3.48 3.33 2,300 0 0.0
04/03/2014
3.33
 444,710 3.45 3.45 3.29 0 200 -0.0
03/03/2014
3.45
 257,580 3.69 3.69 3.45 10,000 100 0.2
28/02/2014
3.69
 183,580 3.67 3.71 3.54 1,000 100 0.0
27/02/2014
3.67
 848,870 3.52 3.77 3.67 1,500 0 0.0
26/02/2014
3.52
 496,910 3.29 3.52 3.28 10,000 200 0.2
25/02/2014
3.29
 87,370 3.28 3.33 3.28 1,000 0 0.0
24/02/2014
3.28
 156,900 3.24 3.33 3.26 0 0 0
21/02/2014
3.24
 99,030 3.24 3.24 3.14 500 0 0.0
20/02/2014
3.24
 241,270 3.41 3.41 3.18 1,000 16,340 -0.3
19/02/2014
3.41
 88,970 3.46 3.46 3.39 0 0 0
18/02/2014
3.46
 120,200 3.45 3.46 3.37 24,350 0 0.4
17/02/2014
3.45
 435,230 3.28 3.50 3.22 30,870 0 0.5
14/02/2014
3.28
 283,670 3.29 3.29 3.18 2,500 0 0.0
13/02/2014
3.29
 203,410 3.33 3.33 3.18 2,000 5,810 -0.1
12/02/2014
3.33
 256,490 3.20 3.37 3.22 5,000 0 0.1
11/02/2014
3.20
 800,600 2.99 3.20 3.11 500,000 0 8.0
10/02/2014
2.99
 117,940 2.99 3.01 2.95 0 7,000 -0.1
07/02/2014
2.99
 146,290 3.03 3.07 2.97 12,200 0 0.2
06/02/2014
3.03
 133,640 3.07 3.11 3.03 1,000 50 0.0
27/01/2014
3.07
 96,930 3.05 3.07 3.03 1,000 0 0.0
24/01/2014
3.05
 83,140 3.05 3.09 3.03 0 0 0
23/01/2014
3.05
 165,330 2.97 3.14 2.97 0 350 -0.0
22/01/2014
2.97
 153,900 2.97 3.01 2.95 7,550 0 0.1
21/01/2014
2.97
 75,370 3.01 3.03 2.95 0 0 0
20/01/2014
3.01
 175,720 2.95 3.01 2.95 3,500 0 0.1
17/01/2014
2.95
 173,450 2.93 2.99 2.93 0 0 0
16/01/2014
2.93
 186,840 2.90 2.95 2.88 0 4,170 -0.1
15/01/2014
2.90
 75,460 2.90 2.93 2.88 0 0 0
14/01/2014
2.90
 125,230 2.90 2.93 2.90 0 590 -0.0
13/01/2014
2.90
 105,770 2.97 2.97 2.88 0 0 0
10/01/2014
2.97
 191,940 3.01 3.01 2.90 5,000 16,000 -0.2
09/01/2014
3.01
 80,220 2.99 3.03 2.97 0 0 0
08/01/2014
2.99
 113,140 2.90 2.99 2.90 2,040 0 0.0
07/01/2014
2.90
 159,570 2.88 2.92 2.88 0 0 0
06/01/2014
2.88
 121,970 2.88 2.92 2.86 0 0 0
03/01/2014
2.88
 43,640 2.88 2.90 2.84 0 0 0
02/01/2014
2.88
 43,240 2.84 2.92 2.84 527,610 0 8.1
31/12/2013
2.84
 57,970 2.84 2.86 2.84 10,000 0 0.2
30/12/2013
2.84
 112,260 2.93 2.93 2.82 0 0 0
27/12/2013
2.93
 46,730 2.93 2.95 2.92 7,730 0 0.1
26/12/2013
2.93
 75,700 2.93 2.95 2.92 0 0 0
25/12/2013
2.93
 101,510 2.90 2.93 2.90 0 0 0
24/12/2013
2.90
 178,800 2.90 2.92 2.88 0 0 0
23/12/2013
2.90
 115,870 2.90 2.92 2.88 0 2,000 -0.0
20/12/2013
2.90
 39,200 2.92 2.93 2.90 0 0 0
19/12/2013
2.92
 116,170 2.88 2.92 2.88 0 0 0
18/12/2013
2.88
 112,220 2.86 2.88 2.84 10,000 0 0.2
17/12/2013
2.86
 75,410 2.84 2.86 2.80 0 0 0
16/12/2013
2.84
 88,150 2.86 2.86 2.80 6,000 2,000 0.1
13/12/2013
2.86
 30,680 2.84 2.86 2.78 0 0 0
12/12/2013
2.84
 94,680 2.82 2.84 2.78 0 5,000 -0.1
11/12/2013
2.82
 303,960 2.95 2.95 2.82 0 0 0
10/12/2013
2.95
 93,040 2.93 2.97 2.90 22,390 0 0.3
09/12/2013
2.93
 71,730 3.01 3.01 2.93 0 0 0
06/12/2013
3.01
 269,390 2.99 3.05 2.95 5,000 0 0.1
05/12/2013
2.99
 145,640 2.93 2.99 2.90 0 0 0
04/12/2013
2.93
 155,670 2.90 2.93 2.88 0 0 0
03/12/2013
2.90
 150,910 2.84 2.95 2.90 0 0 0
02/12/2013
2.84
 97,410 2.92 2.92 2.80 6,000 0 0.1
29/11/2013
2.92
 216,330 3.03 3.03 2.88 0 0 0
28/11/2013
3.03
 301,510 3.09 3.09 2.93 0 0 0
27/11/2013
3.09
 626,720 3.11 3.14 2.97 109,000 0 1.8
26/11/2013
3.11
 439,870 3.12 3.14 3.07 139,000 0 2.3
25/11/2013
3.12
 381,000 3.05 3.18 3.03 130,010 0 2.1
22/11/2013
3.05
 266,440 2.92 3.09 2.92 65,390 0 1.0
21/11/2013
2.92
 302,690 3.09 3.11 2.92 5,690 0 0.1
20/11/2013
3.09
 303,510 2.90 3.09 2.88 145,010 0 2.3
19/11/2013
2.90
 446,040 2.71 2.90 2.73 90,000 0 1.3
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
2.71
 565,860 2.59 2.73 2.63 160,000 0 2.3
15/11/2013
2.59
 138,930 2.58 2.59 2.58 0 0 0
14/11/2013
2.58
 150,910 2.56 2.59 2.56 0 0 0
13/11/2013
2.56
 31,730 2.59 2.59 2.56 150 0 0.0
12/11/2013
2.59
 232,050 2.56 2.59 2.58 0 0 0
11/11/2013
2.56
 107,430 2.56 2.58 2.54 0 0 0
08/11/2013
2.56
 42,670 2.54 2.56 2.54 0 0 0
07/11/2013
2.54
 141,210 2.58 2.61 2.54 0 0 0
06/11/2013
2.58
 30,540 2.56 2.59 2.56 0 0 0
05/11/2013
2.56
 27,330 2.56 2.59 2.56 0 0 0
04/11/2013
2.56
 200,950 2.54 2.59 2.56 100 4,300 -0.1
01/11/2013
2.54
 21,660 2.52 2.54 2.49 0 0 0
31/10/2013
2.52
 6,790 2.52 2.54 2.51 0 0 0
30/10/2013
2.52
 77,630 2.51 2.54 2.51 0 0 0
29/10/2013
2.51
 156,190 2.52 2.52 2.47 0 0 0
28/10/2013
2.52
 114,110 2.58 2.59 2.52 0 0 0
25/10/2013
2.58
 102,310 2.58 2.59 2.56 0 0 0
24/10/2013
2.58
 173,990 2.61 2.61 2.54 0 0 0
23/10/2013
2.61
 330,990 2.59 2.61 2.52 0 37,770 -0.6
22/10/2013
2.59
 158,740 2.61 2.63 2.58 0 23,340 -0.3
21/10/2013
2.61
 285,940 2.61 2.70 2.59 0 30,000 -0.5
18/10/2013
2.61
 565,550 2.51 2.66 2.49 10,560 161,420 -2.2
17/10/2013
2.51
 194,530 2.52 2.56 2.49 0 98,250 -1.4
16/10/2013
2.52
 219,640 2.52 2.54 2.49 0 136,580 -1.9
15/10/2013
2.52
 289,620 2.45 2.54 2.47 0 145,000 -2.0
14/10/2013
2.45
 56,800 2.47 2.49 2.42 0 20,000 -0.3
11/10/2013
2.47
 57,430 2.47 2.52 2.44 0 40,000 -0.6
10/10/2013
2.47
 236,380 2.44 2.56 2.42 0 90,000 -1.3
09/10/2013
2.44
 81,890 2.42 2.44 2.38 0 0 0
08/10/2013
2.42
 60,170 2.47 2.47 2.42 0 0 0
07/10/2013
2.47
 119,060 2.47 2.51 2.44 100 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |