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)
21/02/2012
2.29
 7,560 2.37 2.46 2.26 0 0 0
20/02/2012
2.37
 1,550 2.32 2.43 2.37 0 0 0
17/02/2012
2.32
 5,790 2.21 2.32 2.20 0 0 0
16/02/2012
2.21
 16,490 2.32 2.32 2.21 0 0 0
15/02/2012
2.32
 12,270 2.44 2.56 2.32 0 0 0
14/02/2012
2.44
 3,030 2.43 2.44 2.32 0 0 0
13/02/2012
2.43
 1,330 2.55 2.58 2.43 50 0 0.0
10/02/2012
2.55
 170 2.67 2.67 2.55 0 0 0
09/02/2012
2.67
 2,010 2.55 2.67 2.67 0 0 0
08/02/2012
2.55
 300 2.52 2.55 2.55 0 0 0
07/02/2012
2.52
 200 2.44 2.52 2.52 0 0 0
06/02/2012
2.44
 10 2.52 2.52 2.44 0 0 0
03/02/2012
2.52
 3,250 2.59 2.59 2.52 0 0 0
02/02/2012
2.59
 260 2.62 2.73 2.59 0 0 0
01/02/2012
2.62
 10,000 2.76 2.76 2.62 0 0 0
31/01/2012
2.76
 550 2.90 2.90 2.76 0 0 0
30/01/2012
2.90
 1,000 2.76 2.90 2.90 0 200 -0.0
20/01/2012
2.76
 2,000 2.72 2.76 2.76 0 0 0
19/01/2012
2.72
 1,500 2.64 2.72 2.64 0 0 0
18/01/2012
2.64
 11,230 2.70 2.75 2.59 0 0 0
17/01/2012
2.70
 1,000 2.76 2.76 2.70 0 0 0
16/01/2012
2.76
 180 2.90 2.90 2.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |