CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

20
-1.30
(-6.10%)
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) 		-1.45 -6.37% 169,400 -39,100 -0.8
20
22.75
20
2 tháng
(2025-11-28) 		-1.60 -6.99% 589,400 -115,800 -2.6
20
26.30
20
3 tháng
(2025-10-29) 		-12.60 -37.17% 943,900 -109,200 -2.3
20
33.90
20
6 tháng
(2025-07-31) 		6.66 45.46% 1,716,800 -106,600 -2.1
14.64
36.45
20
12 tháng
(2025-02-03) 		6.19 40.99% 2,074,000 -142,700 -2.2
13.29
36.45
20
24 tháng
(2024-02-07) 		1.40 7.02% 2,474,300 -201,134 -3.4
13.29
36.45
20
36 tháng
(2023-02-13) 		-11.65 -35.35% 3,403,100 -291,210 -7.0
13.29
36.45
20
60 tháng
(2021-02-22) 		-3.28 -13.33% 4,122,000 -345,770 -18.4
13.29
50.05
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
16.93
 200 17.79 17.79 16.93 0 0 0
12/11/2024
17.86
 0 17.86 17.86 17.86 0 0 0
11/11/2024
17.86
 0 17.86 17.86 17.86 0 0 0
08/11/2024
17.86
 100 17.86 17.86 17.86 0 0 0
07/11/2024
18.18
 2,400 17.04 18.50 17.04 0 0 0
06/11/2024
17.36
 0 17.36 17.36 17.36 0 0 0
05/11/2024
17.36
 100 17.36 17.36 17.36 0 0 0
04/11/2024
17.21
 1,600 16.82 17.21 16.79 0 0 0
01/11/2024
17.29
 400 17.14 17.46 17.14 100 0 0.0
31/10/2024
17.14
 2,000 17.14 17.14 17.14 1,900 0 0.0
30/10/2024
17.61
 5,300 17.29 17.61 16.79 0 5,200 -0.1
29/10/2024
17.29
 4,000 18 18 17.29 0 2,800 -0.1
28/10/2024
18
 6,800 18.07 18.50 16.89 100 5,500 -0.1
25/10/2024
17.71
 400 17.71 17.71 17.71 0 0 0
24/10/2024
16.79
 100 16.79 16.79 16.79 0 0 0
23/10/2024
17.39
 3,000 17.39 17.43 17.39 100 2,000 -0.0
22/10/2024
18.36
 900 17.39 18.36 17.25 0 0 0
21/10/2024
18.50
 0 18.50 18.50 18.50 0 0 0
18/10/2024
18.50
 200 16.64 18.50 16.64 0 0 0
17/10/2024
17.71
 1,500 17.86 17.86 17.57 0 0 0
16/10/2024
18.18
 200 16.79 18.18 16.79 0 0 0
15/10/2024
17.71
 500 16.82 18.25 16.82 200 0 0.0
14/10/2024
17.75
 0 17.75 17.75 17.75 0 0 0
11/10/2024
17.75
 500 18.32 18.32 17.75 0 0 0
10/10/2024
17.71
 1,700 17.21 18.14 17.21 0 0 0
09/10/2024
17.86
 0 17.86 17.86 17.86 0 0 0
08/10/2024
17.86
 3,800 17.82 17.86 17.82 2,900 0 0.1
07/10/2024
19.14
 100 19.14 19.14 19.14 0 0 0
04/10/2024
18.57
 300 17.25 18.57 17.25 0 0 0
03/10/2024
17.57
 300 17.57 17.57 17.57 300 0 0.0
02/10/2024
17.57
 0 17.57 17.57 17.57 0 0 0
01/10/2024
17.57
 3,200 18.14 18.14 17.54 3,000 0 0.1
30/09/2024
17.57
 2,200 18.32 18.32 17.46 1,600 0 0.0
27/09/2024
18.36
 200 17.68 18.36 17.68 0 0 0
26/09/2024
18.04
 200 18.04 18.04 18.04 0 0 0
25/09/2024
18.46
 300 17.50 18.46 17.50 0 0 0
24/09/2024
17.50
 2,300 17.57 17.79 17.50 100 0 0.0
23/09/2024
17.57
 100 17.57 17.57 17.57 0 100 -0.0
20/09/2024
17.86
 3,100 18.21 18.21 17.86 0 0 0
19/09/2024
17.50
 200 18.71 18.71 17.50 0 0 0
18/09/2024
17.61
 200 18.71 18.71 17.61 0 0 0
17/09/2024
17.89
 500 18.11 18.11 17.89 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
16/09/2024
18.11
 1,000 18.14 18.14 18.11 700 0 0.0
13/09/2024
18.54
 1,100 18.85 18.85 18.54 1,000 0 0.0
12/09/2024
17.87
 200 17.80 17.87 17.80 0 0 0
11/09/2024
18.47
 100 18.47 18.47 18.47 0 0 0
10/09/2024
18.08
 3,700 18.26 18.26 18.08 100 0 0.0
09/09/2024
18.26
 200 18.92 18.92 18.26 0 0 0
06/09/2024
18.85
 0 18.85 18.85 18.85 0 0 0
05/09/2024
18.85
 0 18.85 18.85 18.85 0 0 0
04/09/2024
18.85
 1,500 19.69 19.69 18.85 0 0 0
30/08/2024
18.85
 200 18.85 18.85 18.85 0 0 0
29/08/2024
18.43
 200 18.78 18.78 18.43 100 0 0.0
28/08/2024
18.78
 1,300 19.27 19.27 18.57 0 0 0
27/08/2024
18.92
 500 18.92 18.92 18.92 0 0 0
26/08/2024
18.61
 1,600 18.92 18.92 18.57 0 0 0
23/08/2024
19.27
 0 19.27 19.27 19.27 0 0 0
22/08/2024
19.27
 10,200 18.75 19.27 18.75 600 0 0.0
21/08/2024
18.92
 1,300 18.92 19.31 18.92 0 0 0
20/08/2024
18.92
 3,100 18.92 18.99 18.92 0 0 0
19/08/2024
20.11
 7,400 20.11 20.11 19.03 0 0 0
16/08/2024
18.85
 10,400 18.22 19.06 18.22 0 10,000 -0.3
15/08/2024
19.10
 1,600 19.27 19.27 19.10 0 0 0
14/08/2024
20.53
 100 20.53 20.53 20.53 0 0 0
13/08/2024
19.83
 0 19.83 19.83 19.83 0 0 0
12/08/2024
19.83
 2,100 20.08 20.08 19.83 2,000 0 0.1
09/08/2024
19.20
 0 19.20 19.20 19.20 0 0 0
08/08/2024
19.20
 0 19.20 19.20 19.20 0 0 0
07/08/2024
19.20
 100 19.20 19.20 19.20 0 0 0
06/08/2024
19.31
 0 19.31 19.31 19.31 0 0 0
05/08/2024
19.31
 200 17.55 19.31 17.55 0 0 0
02/08/2024
18.15
 100 18.15 18.15 18.15 0 100 -0.0
01/08/2024
17.76
 2,700 18.92 18.92 17.69 500 0 0.0
31/07/2024
18.85
 4,500 19.55 19.55 18.85 0 600 -0.0
30/07/2024
20.25
 700 19.94 20.25 19.94 0 0 0
29/07/2024
20.74
 200 20.74 20.74 20.74 0 0 0
26/07/2024
20.78
 0 20.78 20.78 20.78 0 0 0
25/07/2024
20.78
 0 20.78 20.78 20.78 0 0 0
24/07/2024
20.78
 100 20.78 20.78 20.78 0 0 0
23/07/2024
20.81
 300 20.78 20.81 20.78 0 0 0
22/07/2024
20.81
 100 20.81 20.81 20.81 0 0 0
19/07/2024
19.59
 0 19.59 19.59 19.59 0 0 0
18/07/2024
19.59
 400 19.62 19.62 18.99 0 0 0
17/07/2024
19.13
 1,600 19.13 19.13 19.13 0 0 0
16/07/2024
19.13
 1,500 19.13 19.17 19.13 0 100 -0.0
15/07/2024
19.13
 0 19.13 19.13 19.13 0 0 0
12/07/2024
19.13
 0 19.13 19.13 19.13 0 0 0
11/07/2024
19.13
 0 19.13 19.13 19.13 0 0 0
10/07/2024
19.13
 400 20.39 20.39 19.13 0 0 0
09/07/2024
19.10
 300 19.10 19.10 19.10 0 0 0
08/07/2024
20.32
 0 20.32 20.32 20.32 0 0 0
05/07/2024
20.32
 0 20.32 20.32 20.32 0 0 0
04/07/2024
20.32
 500 20.32 20.32 20.32 0 0 0
03/07/2024
20.95
 1,000 20.99 22.46 20.95 0 0 0
02/07/2024
22.50
 0 22.50 22.50 22.50 0 0 0
01/07/2024
22.50
 300 22.50 22.50 22.50 0 0 0
28/06/2024
24.18
 0 24.18 24.18 24.18 0 0 0
27/06/2024
24.18
 8,100 21.72 24.18 21.72 100 300 -0.0
26/06/2024
22.92
 9,500 20.99 22.92 20.99 0 300 -0.0
25/06/2024
21.51
 3,100 19.20 21.51 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |