CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

21
1
(5%)
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)
01/11/2012
1.46
 14,500 1.50 1.50 1.46 0 0 0
31/10/2012
1.50
 20,480 1.50 1.52 1.46 140 0 0.0
30/10/2012
1.50
 43,180 1.54 1.54 1.48 0 0 0
29/10/2012
1.54
 18,900 1.52 1.54 1.50 0 0 0
26/10/2012
1.52
 50,010 1.54 1.54 1.48 3,240 0 0.0
25/10/2012
1.54
 29,690 1.59 1.59 1.54 0 0 0
24/10/2012
1.59
 90,460 1.52 1.59 1.57 0 0 0
23/10/2012
1.52
 1,056,580 1.45 1.52 1.41 2,000 0 0.0
22/10/2012
1.45
 98,090 1.52 1.52 1.45 2,010 0 0.0
19/10/2012
1.52
 127,760 1.52 1.54 1.46 0 0 0
18/10/2012
1.52
 115,510 1.57 1.59 1.50 0 0 0
17/10/2012
1.57
 38,450 1.62 1.68 1.55 1,860 0 0.0
16/10/2012
1.62
 7,470 1.59 1.62 1.59 0 0 0
15/10/2012
1.59
 11,080 1.59 1.61 1.57 4,280 0 0.0
12/10/2012
1.59
 5,160 1.57 1.59 1.55 710 0 0.0
11/10/2012
1.57
 16,910 1.54 1.61 1.50 0 0 0
10/10/2012
1.54
 8,020 1.57 1.57 1.52 0 0 0
09/10/2012
1.57
 5,800 1.57 1.61 1.54 0 0 0
08/10/2012
1.57
 13,160 1.59 1.59 1.52 0 8,000 -0.1
05/10/2012
1.59
 10 1.55 1.59 1.59 0 0 0
04/10/2012
1.55
 20,180 1.55 1.57 1.55 0 0 0
03/10/2012
1.55
 1,360 1.52 1.59 1.55 0 0 0
02/10/2012
1.52
 17,150 1.48 1.52 1.48 0 0 0
01/10/2012
1.48
 12,430 1.55 1.55 1.48 0 0 0
28/09/2012
1.55
 23,620 1.61 1.61 1.54 0 0 0
27/09/2012
1.61
 27,840 1.66 1.66 1.61 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
26/09/2012
1.66
 20,580 1.69 1.76 1.62 0 200 -0.0
25/09/2012
1.69
 38,450 1.72 1.74 1.69 0 300 -0.0
24/09/2012
1.72
 60,100 1.72 1.77 1.71 0 0 0
21/09/2012
1.72
 27,440 1.71 1.74 1.69 0 0 0
20/09/2012
1.71
 46,520 1.72 1.72 1.69 0 0 0
19/09/2012
1.72
 28,650 1.69 1.76 1.69 0 0 0
18/09/2012
1.69
 75,560 1.72 1.74 1.68 0 0 0
17/09/2012
1.72
 107,680 1.79 1.79 1.72 0 0 0
14/09/2012
1.79
 119,770 1.76 1.82 1.76 0 0 0
13/09/2012
1.76
 103,140 1.68 1.76 1.74 18,000 0 0.2
12/09/2012
1.68
 125,280 1.60 1.68 1.65 4,370 0 0.0
11/09/2012
1.60
 195,110 1.53 1.60 1.57 20,000 0 0.2
10/09/2012
1.53
 26,530 1.53 1.59 1.48 0 1,200 -0.0
07/09/2012
1.53
 125,500 1.50 1.56 1.50 10,100 0 0.1
06/09/2012
1.50
 52,880 1.54 1.59 1.50 0 800 -0.0
05/09/2012
1.54
 25,450 1.59 1.62 1.54 0 0 0
04/09/2012
1.59
 17,010 1.54 1.59 1.47 0 0 0
31/08/2012
1.54
 20,830 1.56 1.59 1.50 11,800 0 0.1
30/08/2012
1.56
 20,040 1.56 1.62 1.56 0 0 0
29/08/2012
1.56
 3,040 1.51 1.57 1.51 0 0 0
28/08/2012
1.51
 29,310 1.53 1.53 1.47 0 0 0
27/08/2012
1.53
 106,710 1.53 1.53 1.45 0 0 0
24/08/2012
1.53
 60,200 1.48 1.54 1.42 0 0 0
23/08/2012
1.48
 100,300 1.56 1.56 1.48 0 0 0
22/08/2012
1.56
 189,920 1.63 1.63 1.56 0 15,000 -0.2
21/08/2012
1.63
 126,030 1.71 1.71 1.63 0 0 0
20/08/2012
1.71
 11,640 1.71 1.74 1.71 0 0 0
17/08/2012
1.71
 21,360 1.68 1.72 1.68 0 200 -0.0
16/08/2012
1.68
 87,930 1.71 1.72 1.68 0 0 0
15/08/2012
1.71
 35,280 1.74 1.74 1.69 2,000 0 0.0
14/08/2012
1.74
 64,780 1.74 1.76 1.72 5,000 0 0.1
13/08/2012
1.74
 29,230 1.72 1.76 1.72 0 0 0
10/08/2012
1.72
 54,390 1.74 1.77 1.72 20,000 0 0.0
09/08/2012
1.74
 55,920 1.74 1.76 1.71 1,300 0 0.0
08/08/2012
1.74
 16,790 1.74 1.74 1.71 0 0 0
07/08/2012
1.74
 25,720 1.74 1.74 1.68 0 0 0
06/08/2012
1.74
 55,960 1.74 1.76 1.72 6,000 0 0.1
03/08/2012
1.74
 60,170 1.66 1.74 1.68 22,300 0 0.2
02/08/2012
1.66
 27,410 1.68 1.71 1.65 0 0 0
01/08/2012
1.68
 19,410 1.68 1.68 1.63 0 0 0
31/07/2012
1.68
 26,570 1.63 1.71 1.63 0 0 0
30/07/2012
1.63
 65,250 1.65 1.66 1.63 0 0 0
27/07/2012
1.65
 99,550 1.69 1.76 1.65 7,000 0 0.1
26/07/2012
1.69
 48,960 1.69 1.76 1.66 300 0 0.0
25/07/2012
1.69
 46,120 1.74 1.77 1.69 0 0 0
24/07/2012
1.74
 140,600 1.83 1.83 1.74 0 0 0
23/07/2012
1.83
 193,910 1.82 1.89 1.82 1,400 0 0.0
20/07/2012
1.82
 209,180 1.74 1.82 1.82 0 0 0
19/07/2012
1.74
 32,690 1.66 1.74 1.74 0 0 0
18/07/2012
1.66
 222,510 1.59 1.66 1.60 0 199,480 -2.2
17/07/2012
1.59
 105,050 1.59 1.65 1.59 0 100,000 -1.0
16/07/2012
1.59
 42,900 1.63 1.63 1.59 200 20,000 -0.2
13/07/2012
1.63
 145,150 1.59 1.63 1.59 100 100,000 -1.1
12/07/2012
1.59
 64,160 1.59 1.63 1.59 0 64,020 -0.7
11/07/2012
1.59
 40,040 1.59 1.65 1.59 0 40,040 -0.4
10/07/2012
1.59
 41,430 1.59 1.60 1.53 0 35,140 -0.4
09/07/2012
1.59
 73,800 1.60 1.60 1.59 0 30,000 -0.3
06/07/2012
1.60
 78,940 1.60 1.65 1.60 0 65,740 -0.7
05/07/2012
1.60
 13,300 1.60 1.60 1.59 0 12,000 -0.1
04/07/2012
1.60
 49,030 1.60 1.62 1.59 0 42,260 -0.4
03/07/2012
1.60
 31,930 1.68 1.68 1.60 0 8,500 -0.1
02/07/2012
1.68
 16,570 1.68 1.68 1.63 0 13,880 -0.2
29/06/2012
1.68
 62,710 1.68 1.69 1.66 1,050 60,250 -0.7
28/06/2012
1.68
 13,010 1.68 1.68 1.66 0 6,000 -0.1
27/06/2012
1.68
 39,750 1.68 1.68 1.65 0 25,090 -0.3
26/06/2012
1.68
 26,450 1.74 1.74 1.68 0 9,000 -0.1
25/06/2012
1.74
 106,770 1.82 1.83 1.74 0 36,470 -0.4
22/06/2012
1.82
 12,330 1.83 1.83 1.80 0 5,710 -0.1
21/06/2012
1.83
 41,730 1.83 1.83 1.80 0 26,420 -0.3
20/06/2012
1.83
 49,690 1.83 1.85 1.82 0 37,830 -0.5
19/06/2012
1.83
 16,040 1.88 1.88 1.82 0 7,510 -0.1
18/06/2012
1.88
 25,450 1.88 1.88 1.86 0 22,310 -0.3
15/06/2012
1.88
 26,560 1.88 1.88 1.88 0 24,060 -0.3
14/06/2012
1.88
 8,290 1.88 1.89 1.86 0 5,990 -0.1

Chính sách bảo mật | Điều khoản sử dụng |