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)
13/01/2012
2.90
 6,000 2.82 2.90 2.90 5,000 0 0.1
12/01/2012
2.82
 2,010 2.84 2.84 2.82 0 0 0
11/01/2012
2.84
 3,000 2.82 2.84 2.84 0 0 0
10/01/2012
2.82
 2,010 2.82 2.82 2.75 0 0 0
09/01/2012
2.82
 700 2.82 2.82 2.69 0 0 0
06/01/2012
2.82
 2,550 2.95 2.95 2.82 0 0 0
05/01/2012
2.95
 12,570 2.81 2.95 2.67 0 200 -0.0
04/01/2012
2.81
 20 2.75 2.81 2.81 0 0 0
03/01/2012
2.75
 2,300 2.67 2.75 2.59 0 0 0
30/12/2011
2.67
 114,890 2.73 2.73 2.62 0 0 0
29/12/2011
2.73
 80,490 2.75 2.75 2.61 0 0 0
28/12/2011
2.75
 104,020 2.72 2.78 2.61 0 0 0
27/12/2011
2.72
 19,230 2.85 2.85 2.72 0 0 0
26/12/2011
2.85
 74,270 2.87 2.98 2.73 0 0 0
23/12/2011
2.87
 3,900 3.01 3.02 2.87 0 0 0
22/12/2011
3.01
 5,710 3.05 3.05 2.90 0 0 0
21/12/2011
3.05
 36,600 3.04 3.10 2.98 0 0 0
20/12/2011
3.04
 36,100 3.01 3.07 2.90 0 0 0
19/12/2011
3.01
 130,720 2.91 3.02 2.82 0 0 0
16/12/2011
2.91
 70,600 2.84 2.91 2.82 0 3,190 -0.1
15/12/2011
2.84
 128,800 2.73 2.84 2.61 0 0 0
14/12/2011
2.73
 27,000 2.66 2.73 2.55 0 0 0
13/12/2011
2.66
 41,700 2.53 2.66 2.43 0 190 -0.0
12/12/2011
2.53
 5,000 2.44 2.53 2.53 0 0 0
09/12/2011
2.44
 12,560 2.56 2.59 2.44 0 0 0
08/12/2011
2.56
 30,020 2.50 2.56 2.56 0 0 0
07/12/2011
2.50
 5,220 2.49 2.52 2.37 0 1,430 -0.0
06/12/2011
2.49
 3,000 2.38 2.49 2.37 0 0 0
05/12/2011
2.38
 2,030 2.27 2.38 2.27 0 0 0
02/12/2011
2.27
 10,240 2.35 2.35 2.24 0 9,000 -0.1
01/12/2011
2.35
 6,890 2.47 2.47 2.35 0 6,890 -0.1
30/11/2011
2.47
 7,050 2.40 2.47 2.32 0 0 0
29/11/2011
2.40
 1,610 2.52 2.52 2.40 0 1,560 -0.0
28/11/2011
2.52
 60 2.41 2.52 2.52 0 0 0
25/11/2011
2.41
 1,780 2.32 2.41 2.21 0 10 -0.0
24/11/2011
2.32
 2,590 2.44 2.44 2.32 0 2,550 -0.0
23/11/2011
2.44
 40 2.41 2.44 2.44 0 0 0
22/11/2011
2.41
 10 2.32 2.41 2.41 0 0 0
21/11/2011
2.32
 8,230 2.43 2.43 2.32 0 0 0
18/11/2011
2.43
 15,700 2.55 2.55 2.43 0 8,000 -0.1
17/11/2011
2.55
 7,110 2.55 2.55 2.55 0 2,090 -0.0
16/11/2011
2.55
 2,010 2.52 2.55 2.55 0 600 -0.0
15/11/2011
2.52
 160 2.52 2.52 2.44 0 0 0
14/11/2011
2.52
 4,020 2.46 2.56 2.50 0 0 0
11/11/2011
2.46
 20 2.58 2.58 2.46 0 0 0
10/11/2011
2.58
 1,220 2.55 2.58 2.44 0 0 0
09/11/2011
2.55
 1,500 2.44 2.55 2.44 0 0 0
08/11/2011
2.44
 2,300 2.44 2.44 2.44 0 1,850 -0.0
07/11/2011
2.44
 1,360 2.46 2.56 2.44 1,150 0 0.0
04/11/2011
2.46
 20 2.49 2.49 2.46 0 0 0
03/11/2011
2.49
 5,990 2.47 2.50 2.44 0 0 0
02/11/2011
2.47
 4,260 2.53 2.53 2.47 0 0 0
01/11/2011
2.53
 2,640 2.66 2.66 2.53 0 0 0
31/10/2011
2.66
 300 2.75 2.82 2.66 200 0 0.0
28/10/2011
2.75
 3,000 2.75 2.75 2.64 0 0 0
27/10/2011
2.75
 5,000 2.75 2.75 2.75 0 0 0
26/10/2011
2.75
 310 2.75 2.75 2.64 0 0 0
25/10/2011
2.75
 12,050 2.70 2.75 2.58 0 0 0
24/10/2011
2.70
 2,450 2.82 2.82 2.70 0 0 0
21/10/2011
2.82
 7,120 2.81 2.90 2.72 0 0 0
20/10/2011
2.81
 2,630 2.75 2.81 2.81 0 0 0
19/10/2011
2.75
 310 2.72 2.75 2.64 0 0 0
18/10/2011
2.72
 2,030 2.67 2.72 2.72 0 0 0
17/10/2011
2.67
 4,010 2.78 2.82 2.67 0 0 0
14/10/2011
2.78
 1,200 2.91 2.93 2.78 0 0 0
13/10/2011
2.91
 10,500 2.90 2.91 2.76 0 2,000 -0.0
12/10/2011
2.90
 1,000 2.95 2.95 2.90 0 0 0
11/10/2011
2.95
 4,000 2.95 2.95 2.95 0 0 0
10/10/2011
2.95
 5,200 2.95 2.95 2.81 0 0 0
07/10/2011
2.95
 15,200 2.90 2.95 2.95 0 0 0
06/10/2011
2.90
 5,550 2.88 2.90 2.88 500 0 0.0
05/10/2011
2.88
 15,010 2.79 2.88 2.88 0 0 0
04/10/2011
2.79
 5,200 2.70 2.79 2.79 0 0 0
03/10/2011
2.70
 13,390 2.82 2.87 2.70 0 0 0
30/09/2011
2.82
 41,410 2.91 2.99 2.81 0 0 0
29/09/2011
2.91
 39,420 2.81 2.95 2.67 0 0 0
28/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2011
2.81
 22,070 2.72 2.84 2.69 0 5,000 -0.1
27/09/2011
2.72
 23,180 2.72 2.85 2.69 0 0 0
26/09/2011
2.72
 49,220 2.60 2.73 2.63 0 0 0
23/09/2011
2.60
 32,550 2.49 2.60 2.47 0 100 -0.0
22/09/2011
2.49
 2,880 2.38 2.49 2.43 0 0 0
21/09/2011
2.38
 11,090 2.36 2.38 2.33 0 1,210 -0.0
20/09/2011
2.36
 3,280 2.41 2.46 2.34 0 0 0
19/09/2011
2.41
 4,000 2.33 2.41 2.37 0 0 0
16/09/2011
2.33
 5,510 2.38 2.44 2.31 0 0 0
15/09/2011
2.38
 3,700 2.43 2.53 2.38 0 0 0
14/09/2011
2.43
 7,660 2.54 2.54 2.43 4,000 0 0.1
13/09/2011
2.54
 5,280 2.46 2.56 2.46 0 0 0
12/09/2011
2.46
 7,460 2.50 2.50 2.46 1,000 0 0.0
09/09/2011
2.50
 4,540 2.50 2.50 2.40 0 0 0
08/09/2011
2.50
 6,250 2.46 2.51 2.46 0 0 0
07/09/2011
2.46
 10,940 2.50 2.50 2.46 250 0 0.0
06/09/2011
2.50
 6,100 2.47 2.50 2.46 0 0 0
05/09/2011
2.47
 6,300 2.56 2.56 2.46 3,000 0 0.1
01/09/2011
2.56
 6,430 2.60 2.60 2.47 0 0 0
31/08/2011
2.60
 25,400 2.54 2.60 2.46 500 0 0.0
30/08/2011
2.54
 8,760 2.56 2.63 2.46 0 0 0
29/08/2011
2.56
 2,600 2.46 2.56 2.46 0 0 0
26/08/2011
2.46
 7,030 2.46 2.46 2.43 0 0 0
25/08/2011
2.46
 100 2.51 2.51 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |