CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

20
0
(0%)
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)
24/06/2024
20.25
 2,900 18.96 20.25 18.96 0 100 -0.0
21/06/2024
20.25
 3,100 18.36 20.25 18.36 100 0 0.0
20/06/2024
19.38
 2,700 18.92 19.38 18.29 100 200 -0.0
19/06/2024
18.26
 1,900 18.57 18.57 18.22 0 0 0
18/06/2024
18.57
 2,300 18.57 18.57 18.57 200 0 0.0
17/06/2024
18.64
 3,200 18.57 18.64 18.57 200 0 0.0
14/06/2024
18.50
 100 18.50 18.50 18.50 100 100 0
13/06/2024
18.43
 1,800 18.33 18.43 18.33 200 0 0.0
12/06/2024
18.33
 0 18.33 18.33 18.33 0 0 0
11/06/2024
18.33
 200 18.29 18.33 18.29 0 0 0
10/06/2024
18.57
 1,800 18.57 18.57 18.57 0 0 0
07/06/2024
18.57
 2,500 18.22 18.57 18.22 0 0 0
06/06/2024
18.33
 200 18.33 18.33 18.33 0 0 0
05/06/2024
17.94
 0 17.94 17.94 17.94 0 0 0
04/06/2024
17.94
 6,100 18.01 18.08 17.94 1,000 0 0.0
03/06/2024
18.08
 4,900 18.22 18.22 18.01 2,200 0 0.1
31/05/2024
18.12
 300 18.15 18.15 18.12 100 0 0.0
30/05/2024
18.15
 700 18.22 18.64 18.15 100 0 0.0
29/05/2024
18.85
 3,700 17.80 18.85 17.24 1,100 0 0.0
28/05/2024
17.87
 1,000 17.87 17.87 17.87 1,000 0 0.0
27/05/2024
17.87
 1,100 18.01 18.01 17.87 1,100 0 0.0
24/05/2024
18.01
 2,100 17.69 18.12 17.69 1,900 0 0.0
23/05/2024
17.94
 200 17.94 17.94 17.94 100 0 0.0
22/05/2024
17.87
 0 17.87 17.87 17.87 0 0 0
21/05/2024
17.87
 100 17.87 17.87 17.87 0 0 0
20/05/2024
17.87
 1,500 17.87 17.87 17.87 1,000 0 0.0
17/05/2024
17.87
 5,400 18.08 18.08 17.87 5,000 0 0.1
16/05/2024
17.69
 200 17.94 17.94 17.69 200 0 0.0
15/05/2024
17.73
 8,800 17.31 18.08 17.31 4,000 0 0.1
14/05/2024
17.24
 600 17.55 17.55 17.24 0 0 0
13/05/2024
17.69
 3,800 17.69 18.19 17.69 0 1,500 -0.0
10/05/2024
17.69
 1,300 17.69 18.82 17.69 0 1,000 -0.0
09/05/2024
17.69
 400 17.69 17.69 17.69 0 0 0
08/05/2024
18.05
 0 18.05 18.05 18.05 0 0 0
07/05/2024
18.05
 2,400 18.01 18.68 18.01 0 0 0
06/05/2024
17.94
 12,800 17.80 17.94 17.80 0 0 0
03/05/2024
18.61
 500 19.24 19.24 17.87 0 0 0
02/05/2024
18.71
 800 19.17 19.17 18.01 0 0 0
26/04/2024
18.01
 700 18.01 18.01 18.01 0 0 0
25/04/2024
18.15
 1,600 18.22 19.38 18.15 0 1,000 -0.0
24/04/2024
18.22
 2,300 18.26 18.50 18.22 200 1,000 -0.0
23/04/2024
18.22
 4,800 18.71 18.71 18.22 0 400 -0.0
22/04/2024
18.71
 700 19.06 19.06 18.71 0 100 -0.0
19/04/2024
19.24
 0 19.24 19.24 19.24 0 0 0
17/04/2024
19.24
 1,100 18.68 19.24 18.68 1,000 1,000 0
16/04/2024
18.47
 2,300 18.92 18.92 18.47 1,000 1,000 -0
15/04/2024
18.89
 4,400 19.17 19.17 18.89 0 0 0
12/04/2024
20.29
 2,200 19.03 20.29 19.03 0 1,000 -0.0
11/04/2024
19.03
 1,100 19.03 19.03 19.03 0 1,000 -0.0
10/04/2024
19.03
 1,100 19.17 19.17 19.03 0 1,000 -0.0
09/04/2024
19.17
 100 19.17 19.17 19.17 0 0 0
08/04/2024
19.34
 0 19.34 19.34 19.34 0 0 0
05/04/2024
19.34
 600 19.76 19.76 19.34 0 0 0
04/04/2024
19.76
 600 19.76 19.76 19.76 0 0 0
03/04/2024
19.76
 2,800 19.83 19.83 19.76 1,900 1,000 0.0
02/04/2024
19.83
 1,100 19.83 19.83 19.83 1,100 1,000 0.0
01/04/2024
19.83
 300 19.20 19.83 19.20 0 100 -0.0
29/03/2024
19.94
 3,500 19.76 19.97 19.34 3,100 1,000 0.1
28/03/2024
19.76
 400 19.76 19.76 19.76 0 200 -0.0
27/03/2024
19.76
 1,100 19.34 19.76 19.34 0 0 0
26/03/2024
19.34
 200 19.27 19.34 19.27 0 0 0
25/03/2024
19.55
 2,000 19.80 19.83 19.55 0 800 -0.0
22/03/2024
19.83
 1,000 19.83 19.83 19.76 0 0 0
21/03/2024
19.87
 1,000 19.03 19.87 19.03 0 800 -0.0
20/03/2024
19.94
 200 19.94 19.94 19.94 0 0 0
19/03/2024
19.94
 600 19.94 19.94 19.94 0 0 0
18/03/2024
19.83
 1,000 19.34 19.83 19.34 0 0 0
15/03/2024
19.31
 2,200 19.62 19.76 19.31 0 0 0
14/03/2024
19.76
 2,300 19.62 19.76 19.27 0 0 0
13/03/2024
19.62
 500 19.83 19.83 19.13 0 0 0
12/03/2024
19.90
 100 19.90 19.90 19.90 0 0 0
11/03/2024
19.97
 500 19.97 19.97 19.97 0 0 0
08/03/2024
19.62
 800 19.62 19.62 19.62 0 800 -0.0
07/03/2024
19.62
 800 19.94 19.94 19.62 0 0 0
06/03/2024
19.97
 200 20.71 20.71 19.97 0 0 0
05/03/2024
19.97
 0 19.97 19.97 19.97 0 0 0
04/03/2024
19.97
 0 19.97 19.97 19.97 0 0 0
01/03/2024
19.97
 200 19.97 19.97 19.97 0 0 0
29/02/2024
19.97
 2,200 19.62 19.97 19.62 400 0 0.0
28/02/2024
20.04
 900 19.27 20.04 19.24 100 100 0
27/02/2024
20.04
 700 20.08 20.08 20.04 0 0 0
26/02/2024
20.08
 500 20.11 20.11 20.08 0 100 -0.0
23/02/2024
20.15
 1,800 20.22 20.22 19.52 0 100 -0.0
22/02/2024
20.29
 100 20.29 20.29 20.29 0 0 0
21/02/2024: Cổ tức tiền mặt tỉ lệ: 5%
21/02/2024
20.11
 100 20.11 20.11 20.11 0 0 0
20/02/2024
19.90
 1,600 19.70 19.97 19.70 100 100 0
19/02/2024
19.70
 2,300 19.76 19.87 19.70 200 900 -0.0
16/02/2024
19.80
 600 19.87 19.87 19.80 0 0 0
15/02/2024
19.87
 2,100 19.80 19.87 19.80 1,500 0 0.0
07/02/2024
19.90
 100 19.90 19.90 19.90 0 0 0
06/02/2024
19.59
 100 19.59 19.59 19.59 0 0 0
05/02/2024
19.63
 600 19.21 19.63 19.21 100 100 -0
02/02/2024
19.63
 0 19.63 19.63 19.63 0 0 0
01/02/2024
19.63
 0 19.63 19.63 19.63 0 0 0
31/01/2024
19.63
 0 19.63 19.63 19.63 0 0 0
30/01/2024
19.63
 600 18.83 19.63 18.83 0 300 -0.0
29/01/2024
19.63
 0 19.63 19.63 19.63 0 0 0
26/01/2024
19.63
 0 19.63 19.63 19.63 0 0 0
25/01/2024
19.63
 1,000 19.63 19.63 19.63 0 0 0
24/01/2024
19.76
 500 19.76 19.76 19.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |