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) 		-1 -5.62% 199,600 -8,800 0
16.80
23.45
17.70
2 tháng
(2026-05-29) 		0.35 2.13% 231,100 -7,800 0
16.20
23.45
17.70
3 tháng
(2026-04-29) 		-0.20 -1.18% 294,000 -15,400 0
16.20
23.45
17.70
6 tháng
(2026-01-29) 		-3.35 -16.63% 599,200 -42,471 -0.6
16.20
23.45
17.70
12 tháng
(2025-08-04) 		1.62 10.68% 2,356,900 -149,171 -2.7
15.18
36.45
17.70
24 tháng
(2024-08-07) 		-2.40 -12.51% 2,952,200 -255,005 -4.3
13.29
36.45
17.70
36 tháng
(2023-08-14) 		-9.20 -35.38% 3,837,600 -309,005 -5.9
13.29
36.45
17.70
60 tháng
(2021-08-23) 		-7.05 -29.56% 4,634,800 -370,241 -17.8
13.29
50.05
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
15.21
 3,400 15 15.21 15 0 3,000 -0.1
12/12/2024
15
 1,800 15.86 15.86 15 0 1,000 -0.0
11/12/2024
15.43
 3,100 15.32 16.04 15.29 300 2,500 -0.0
10/12/2024
15.32
 3,700 15.29 15.36 15.29 0 0 0
09/12/2024
15.29
 14,500 15.43 15.43 15.29 0 11,800 -0.3
06/12/2024
15.43
 9,600 17.04 17.04 15.21 0 3,800 -0.1
05/12/2024
16.36
 1,700 16.50 16.50 16.36 0 0 0
04/12/2024
15.64
 15,600 17.43 17.43 15.36 0 4,732 -0.1
03/12/2024
16.50
 6,200 16.54 17.21 16.50 200 6,102 -0.1
02/12/2024
17.29
 0 17.29 17.29 17.29 0 0 0
29/11/2024
17.29
 0 17.29 17.29 17.29 0 0 0
28/11/2024
17.29
 0 17.29 17.29 17.29 0 0 0
27/11/2024
17.29
 100 17.29 17.29 17.29 0 0 0
26/11/2024
17.29
 2,600 17.61 17.61 17.14 300 0 0.0
25/11/2024
17.68
 0 17.68 17.68 17.68 0 0 0
22/11/2024
17.68
 0 17.68 17.68 17.68 0 0 0
21/11/2024
17.68
 0 17.68 17.68 17.68 0 0 0
20/11/2024
17.68
 100 17.68 17.68 17.68 0 0 0
19/11/2024
17.29
 0 17.29 17.29 17.29 0 0 0
18/11/2024
17.29
 100 17.29 17.29 17.29 0 0 0
15/11/2024
16.93
 100 16.93 16.93 16.93 0 100 -0.0
14/11/2024
17.07
 200 17.50 17.50 17.07 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |