CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

16.95
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
(2026-08-19) 		0.75 4.66% 59,400 0 0
15.80
22.10
16.95
2 tháng
(2026-07-20) 		-2.59 -13.34% 120,100 0 0
15.80
22.10
16.95
3 tháng
(2026-06-22) 		-0.50 -2.91% 318,100 0 0
15.80
22.80
16.95
6 tháng
(2026-03-23) 		-0.80 -4.51% 476,200 0 0
15.75
22.80
16.95
12 tháng
(2025-09-23) 		-2.93 -14.83% 2,039,200 0 0
15.75
35.44
16.95
24 tháng
(2024-09-30) 		-0.23 -1.37% 3,028,800 0 0
11.63
35.44
16.95
36 tháng
(2023-10-04) 		-6.52 -27.89% 3,931,700 0 0
11.21
35.44
16.95
60 tháng
(2021-10-14) 		-9.64 -36.39% 4,734,700 -20,253 -9.1
11.06
48.66
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
17.99
 200 16.18 17.99 16.18 0 0 0
17/10/2024
17.22
 1,500 17.36 17.36 17.08 0 0 0
16/10/2024
17.67
 200 16.32 17.67 16.32 0 0 0
15/10/2024
17.22
 500 16.35 17.74 16.35 0 0 0
14/10/2024
17.26
 0 17.26 17.26 17.26 0 0 0
11/10/2024
17.26
 500 17.81 17.81 17.26 0 0 0
10/10/2024
17.22
 1,700 16.74 17.64 16.74 0 0 0
09/10/2024
17.36
 0 17.36 17.36 17.36 0 0 0
08/10/2024
17.36
 3,800 17.33 17.36 17.33 0 0 0
07/10/2024
18.61
 100 18.61 18.61 18.61 0 0 0
04/10/2024
18.06
 300 16.77 18.06 16.77 0 0 0
03/10/2024
17.08
 300 17.08 17.08 17.08 0 0 0
02/10/2024
17.08
 0 17.08 17.08 17.08 0 0 0
01/10/2024
17.08
 3,200 17.64 17.64 17.05 0 0 0
30/09/2024
17.08
 2,200 17.81 17.81 16.98 0 0 0
27/09/2024
17.85
 200 17.19 17.85 17.19 0 0 0
26/09/2024
17.53
 200 17.53 17.53 17.53 0 0 0
25/09/2024
17.95
 300 17.01 17.95 17.01 0 0 0
24/09/2024
17.01
 2,300 17.08 17.29 17.01 0 0 0
23/09/2024
17.08
 100 17.08 17.08 17.08 0 0 0
20/09/2024
17.36
 3,100 17.71 17.71 17.36 0 0 0
19/09/2024
17.01
 200 18.19 18.19 17.01 0 0 0
18/09/2024
17.12
 200 18.19 18.19 17.12 0 0 0
17/09/2024
17.40
 500 17.60 17.60 17.40 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
16/09/2024
17.60
 1,000 17.64 17.64 17.60 0 0 0
13/09/2024
18.02
 1,100 18.33 18.33 18.02 0 0 0
12/09/2024
17.37
 200 17.31 17.37 17.31 0 0 0
11/09/2024
17.95
 100 17.95 17.95 17.95 0 0 0
10/09/2024
17.58
 3,700 17.75 17.75 17.58 0 0 0
09/09/2024
17.75
 200 18.40 18.40 17.75 0 0 0
06/09/2024
18.33
 0 18.33 18.33 18.33 0 0 0
05/09/2024
18.33
 0 18.33 18.33 18.33 0 0 0
04/09/2024
18.33
 1,500 19.14 19.14 18.33 0 0 0
03/09/2024
19.08
 800 19.08 19.08 19.08 0 0 0
02/09/2024
19.69
 100 19.69 19.69 19.69 0 0 0
30/08/2024
18.33
 200 18.33 18.33 18.33 0 0 0
29/08/2024
17.92
 200 18.26 18.26 17.92 0 0 0
28/08/2024
18.26
 1,300 18.74 18.74 18.05 0 0 0
27/08/2024
18.40
 500 18.40 18.40 18.40 0 0 0
26/08/2024
18.09
 1,600 18.40 18.40 18.05 0 0 0
23/08/2024
18.74
 0 18.74 18.74 18.74 0 0 0
22/08/2024
18.74
 10,200 18.23 18.74 18.23 0 0 0
21/08/2024
18.40
 1,300 18.40 18.77 18.40 0 0 0
20/08/2024
18.40
 3,100 18.40 18.46 18.40 0 0 0
19/08/2024
19.55
 7,400 19.55 19.55 18.50 0 0 0
16/08/2024
18.33
 10,400 17.71 18.53 17.71 0 0 0
15/08/2024
18.57
 1,600 18.74 18.74 18.57 0 0 0
14/08/2024
19.96
 100 19.96 19.96 19.96 0 0 0
13/08/2024
19.28
 0 19.28 19.28 19.28 0 0 0
12/08/2024
19.28
 2,100 19.52 19.52 19.28 0 0 0
09/08/2024
18.67
 0 18.67 18.67 18.67 0 0 0
08/08/2024
18.67
 0 18.67 18.67 18.67 0 0 0
07/08/2024
18.67
 100 18.67 18.67 18.67 0 0 0
06/08/2024
18.77
 0 18.77 18.77 18.77 0 0 0
05/08/2024
18.77
 200 17.07 18.77 17.07 0 0 0
02/08/2024
17.65
 100 17.65 17.65 17.65 0 0 0
01/08/2024
17.27
 2,700 18.40 18.40 17.20 0 0 0
31/07/2024
18.33
 4,500 19.01 19.01 18.33 0 0 0
30/07/2024
19.69
 700 19.38 19.69 19.38 0 0 0
29/07/2024
20.17
 200 20.17 20.17 20.17 0 0 0
26/07/2024
20.20
 0 20.20 20.20 20.20 0 0 0
25/07/2024
20.20
 0 20.20 20.20 20.20 0 0 0
24/07/2024
20.20
 100 20.20 20.20 20.20 0 0 0
23/07/2024
20.24
 300 20.20 20.24 20.20 0 0 0
22/07/2024
20.24
 100 20.24 20.24 20.24 0 0 0
19/07/2024
19.04
 0 19.04 19.04 19.04 0 0 0
18/07/2024
19.04
 400 19.08 19.08 18.46 0 0 0
17/07/2024
18.60
 1,600 18.60 18.60 18.60 0 0 0
16/07/2024
18.60
 1,500 18.60 18.63 18.60 0 0 0
15/07/2024
18.60
 0 18.60 18.60 18.60 0 0 0
12/07/2024
18.60
 0 18.60 18.60 18.60 0 0 0
11/07/2024
18.60
 0 18.60 18.60 18.60 0 0 0
10/07/2024
18.60
 400 19.83 19.83 18.60 0 0 0
09/07/2024
18.57
 300 18.57 18.57 18.57 0 0 0
08/07/2024
19.76
 0 19.76 19.76 19.76 0 0 0
05/07/2024
19.76
 0 19.76 19.76 19.76 0 0 0
04/07/2024
19.76
 500 19.76 19.76 19.76 0 0 0
03/07/2024
20.37
 1,000 20.41 21.84 20.37 0 0 0
02/07/2024
21.87
 0 21.87 21.87 21.87 0 0 0
01/07/2024
21.87
 300 21.87 21.87 21.87 0 0 0
28/06/2024
23.51
 0 23.51 23.51 23.51 0 0 0
27/06/2024
23.51
 8,100 21.12 23.51 21.12 0 0 0
26/06/2024
22.28
 9,500 20.41 22.28 20.41 0 0 0
25/06/2024
20.92
 3,100 18.67 20.92 18.60 0 0 0
24/06/2024
19.69
 2,900 18.43 19.69 18.43 0 0 0
21/06/2024
19.69
 3,100 17.85 19.69 17.85 0 0 0
20/06/2024
18.84
 2,700 18.40 18.84 17.78 0 0 0
19/06/2024
17.75
 1,900 18.05 18.05 17.71 0 0 0
18/06/2024
18.05
 2,300 18.05 18.05 18.05 0 0 0
17/06/2024
18.12
 3,200 18.05 18.12 18.05 0 0 0
14/06/2024
17.99
 100 17.99 17.99 17.99 0 0 0
13/06/2024
17.92
 1,800 17.82 17.92 17.82 0 0 0
12/06/2024
17.82
 0 17.82 17.82 17.82 0 0 0
11/06/2024
17.82
 200 17.78 17.82 17.78 0 0 0
10/06/2024
18.05
 1,800 18.05 18.05 18.05 0 0 0
07/06/2024
18.05
 2,500 17.71 18.05 17.71 0 0 0
06/06/2024
17.82
 200 17.82 17.82 17.82 0 0 0
05/06/2024
17.44
 0 17.44 17.44 17.44 0 0 0
04/06/2024
17.44
 6,100 17.51 17.58 17.44 0 0 0
03/06/2024
17.58
 4,900 17.71 17.71 17.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |