CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

17
0.10
(0.59%)
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
(2026-03-30) 		-1.80 -9.63% 59,700 1,209 0
16.90
19.45
17
2 tháng
(2026-03-02) 		-3.10 -15.50% 216,500 -7,971 -0.2
16.90
20
17
3 tháng
(2026-01-29) 		-3.25 -16.13% 306,100 -27,071 -0.6
16.90
20.40
17
6 tháng
(2025-10-31) 		-12.50 -42.52% 1,241,400 -133,971 -2.8
16.90
31.95
17
12 tháng
(2025-05-05) 		2.76 19.49% 2,299,000 -169,071 -2.8
13.29
36.45
17
24 tháng
(2024-05-09) 		-0.79 -4.49% 2,759,600 -223,605 -3.9
13.29
36.45
17
36 tháng
(2023-05-15) 		-7.24 -29.98% 3,691,300 -303,205 -6.3
13.29
36.45
17
60 tháng
(2021-05-25) 		-9.47 -35.91% 4,422,100 -361,641 -18.3
13.29
50.05
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
19.42
 400 19.42 19.42 19.42 0 400 -0.0
22/01/2024
19.90
 8,000 19.28 19.90 18.70 100 400 -0.0
19/01/2024
19.42
 0 19.42 19.42 19.42 0 0 0
18/01/2024
19.42
 6,900 18.80 19.45 18.59 0 0 0
17/01/2024
19.49
 0 19.49 19.49 19.49 0 0 0
16/01/2024
19.49
 3,000 19.52 19.52 19.49 0 0 0
15/01/2024
19.21
 3,300 19.28 19.63 19.21 0 0 0
12/01/2024
20.66
 12,200 18.77 20.66 18.77 100 9,200 -0.2
11/01/2024
20.18
 0 20.18 20.18 20.18 0 0 0
10/01/2024
20.18
 100 20.18 20.18 20.18 0 0 0
09/01/2024
20.35
 3,600 19.45 20.35 19.45 0 0 0
08/01/2024
19.42
 300 19.42 19.42 19.42 0 0 0
05/01/2024
19.42
 200 19.42 19.42 19.42 0 0 0
04/01/2024
20.25
 0 20.25 20.25 20.25 0 0 0
03/01/2024
20.25
 1,600 20.25 20.25 20.25 0 0 0
02/01/2024
20.28
 0 20.28 20.28 20.28 0 0 0
29/12/2023
20.28
 0 20.28 20.28 20.28 0 0 0
28/12/2023
20.28
 0 20.28 20.28 20.28 0 0 0
27/12/2023
20.28
 1,400 20.45 20.45 19.97 600 0 0.0
26/12/2023
20.45
 600 19.56 20.45 20.45 0 0 0
25/12/2023
19.56
 4,100 20.63 21.00 19.56 0 3,000 -0.1
22/12/2023
20.63
 2,300 19.87 20.63 19.90 0 0 0
21/12/2023
19.87
 1,100 18.94 19.87 19.42 0 0 0
20/12/2023
18.94
 3,300 19.04 19.94 18.94 0 3,000 -0.1
19/12/2023
19.04
 1,400 19.70 19.70 18.97 0 0 0
18/12/2023
19.70
 900 20.11 20.11 19.70 0 0 0
15/12/2023
20.11
 0 20.11 20.11 20.11 0 0 0
14/12/2023
20.11
 1,400 19.76 20.18 20.11 0 200 -0.0
13/12/2023
19.76
 1,600 20.32 20.32 19.76 0 0 0
12/12/2023
20.32
 200 20.38 20.38 20.32 0 0 0
11/12/2023
20.38
 4,600 20.38 20.38 19.97 0 0 0
08/12/2023
20.38
 1,400 20.42 20.42 19.83 0 0 0
07/12/2023
20.42
 4,400 20.45 20.45 19.08 0 0 0
06/12/2023
20.45
 4,100 20.42 20.45 19.97 0 0 0
05/12/2023
20.42
 3,700 20.42 20.49 20.42 0 0 0
04/12/2023
20.42
 13,900 19.70 20.45 19.70 0 100 -0.0
01/12/2023
19.70
 2,300 19.70 20.38 19.70 0 0 0
30/11/2023
19.70
 28,400 21.14 21.14 19.70 600 20,500 -0.6
29/11/2023
21.14
 6,000 22.73 22.73 21.14 0 5,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |