CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

18
0.30
(1.69%)
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
(2026-06-29) 		-0.10 -0.56% 200,400 -8,800 0
16.80
23.45
18
2 tháng
(2026-06-01) 		1.25 7.60% 230,500 -8,200 0
16.20
23.45
18
3 tháng
(2026-05-04) 		0.35 2.02% 291,200 -15,400 0
16.20
23.45
18
6 tháng
(2026-01-30) 		-2.50 -12.38% 595,800 -39,571 -0.5
16.20
23.45
18
12 tháng
(2025-08-04) 		2.52 16.61% 2,357,700 -149,171 -2.7
15.18
36.45
18
24 tháng
(2024-08-08) 		-1.50 -7.82% 2,952,900 -255,005 -4.3
13.29
36.45
18
36 tháng
(2023-08-14) 		-8.30 -31.91% 3,838,400 -309,005 -5.9
13.29
36.45
18
60 tháng
(2021-08-24) 		-6.15 -25.78% 4,635,400 -370,241 -17.8
13.29
50.05
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2012
1.61
 4,320 1.54 1.61 1.55 0 0 0
30/11/2012
1.54
 7,000 1.57 1.62 1.54 0 0 0
29/11/2012
1.57
 12,130 1.57 1.62 1.57 0 0 0
28/11/2012
1.57
 20 1.62 1.62 1.57 0 0 0
27/11/2012
1.62
 17,720 1.55 1.62 1.57 0 0 0
26/11/2012
1.55
 24,920 1.61 1.61 1.55 0 0 0
23/11/2012
1.61
 9,100 1.59 1.61 1.55 0 0 0
22/11/2012
1.59
 5,400 1.62 1.62 1.57 0 0 0
21/11/2012
1.62
 280 1.59 1.62 1.57 0 0 0
20/11/2012
1.59
 32,100 1.61 1.62 1.54 0 0 0
19/11/2012
1.61
 65,060 1.68 1.69 1.61 0 0 0
16/11/2012
1.68
 59,980 1.66 1.71 1.59 0 10,000 -0.1
15/11/2012
1.66
 227,960 1.59 1.66 1.62 0 0 0
14/11/2012
1.59
 113,670 1.52 1.59 1.54 8,000 0 0.1
13/11/2012
1.52
 23,950 1.50 1.52 1.50 0 0 0
12/11/2012
1.50
 43,740 1.48 1.52 1.48 0 0 0
09/11/2012
1.48
 11,210 1.48 1.50 1.48 0 0 0
08/11/2012
1.48
 34,940 1.52 1.52 1.48 0 0 0
07/11/2012
1.52
 56,800 1.48 1.54 1.45 70 1,460 -0.0
06/11/2012
1.48
 12,830 1.46 1.52 1.45 0 0 0
05/11/2012
1.46
 11,050 1.41 1.46 1.45 3,500 0 0.0
02/11/2012
1.41
 49,290 1.46 1.46 1.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |