CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

22.20
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
(2025-11-04) 		-9.20 -28.79% 258,300 -11,300 -0.2
22.20
31.95
22.20
2 tháng
(2025-10-06) 		2.75 13.75% 675,400 4,800 0.3
20
36.45
22.20
3 tháng
(2025-09-05) 		0.29 1.27% 909,900 11,200 0.5
20
36.45
22.20
6 tháng
(2025-06-09) 		8.82 63.33% 1,239,200 -18,800 0.3
13.93
36.45
22.20
12 tháng
(2024-12-09) 		7.46 48.83% 1,607,600 -75,100 -0.6
13.29
36.45
22.20
24 tháng
(2023-12-15) 		2.64 13.13% 1,974,600 -103,434 -1.3
13.29
36.45
22.20
36 tháng
(2022-12-20) 		-9.55 -29.57% 2,903,000 -192,517 -5.5
13.29
42.12
22.20
60 tháng
(2020-12-30) 		-0.17 -0.72% 3,663,280 -301,130 -20.7
13.29
50.05
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
25.00
 19,800 25.14 25.14 25.00 300 0 0.0
07/07/2023
25.14
 10,100 27.00 27.00 25.14 0 0 0
06/07/2023
27.00
 600 32.37 32.37 27.00 0 0 0
05/07/2023
32.37
 300 30.99 33.06 32.37 1,100 0 0.0
04/07/2023
30.99
 300 30.47 30.99 28.58 0 0 0
03/07/2023
30.47
 4,100 28.51 30.47 30.47 0 0 0
30/06/2023
28.51
 3,600 28.51 28.51 28.51 0 0 0
29/06/2023
28.51
 29,700 24.96 28.51 27.55 0 700 -0.0
28/06/2023
24.96
 0 24.96 24.96 24.96 0 0 0
27/06/2023
24.96
 600 25.27 25.27 24.96 0 0 0
26/06/2023
25.27
 300 26.10 26.10 24.45 0 0 0
23/06/2023
26.10
 400 25.00 26.10 25.00 0 0 0
22/06/2023
25.00
 700 25.76 27.00 25.00 0 0 0
21/06/2023
25.76
 100 24.41 25.76 25.76 0 0 0
20/06/2023
24.41
 100 24.41 24.41 24.41 0 0 0
19/06/2023
24.41
 2,500 26.20 26.20 24.38 0 0 0
16/06/2023
26.20
 1,300 28.17 28.17 26.20 0 0 0
15/06/2023
28.17
 3,900 30.27 30.27 28.17 0 0 0
14/06/2023
30.27
 1,000 32.37 34.43 30.27 0 0 0
13/06/2023
32.37
 0 32.37 32.37 32.37 0 0 0
12/06/2023
32.37
 1,900 32.37 32.37 32.33 0 200 -0.0
09/06/2023
32.37
 4,500 30.30 32.37 30.30 0 500 -0.0
08/06/2023
30.30
 0 30.30 30.30 30.30 0 0 0
07/06/2023
30.30
 3,900 29.03 30.30 29.03 0 0 0
06/06/2023
29.03
 1,600 27.20 29.10 28.54 0 300 -0.0
05/06/2023
27.20
 2,100 25.45 27.20 23.83 0 100 -0.0
02/06/2023
25.45
 900 25.45 25.45 25.45 0 0 0
01/06/2023
25.45
 0 25.45 25.45 25.45 0 0 0
31/05/2023
25.45
 0 25.45 25.45 25.45 0 0 0
30/05/2023
25.45
 200 23.79 25.45 25.45 0 0 0
29/05/2023
23.79
 300 25.34 25.34 23.79 0 0 0
26/05/2023
25.34
 0 25.34 25.34 25.34 0 0 0
25/05/2023
25.34
 0 25.34 25.34 25.34 0 0 0
24/05/2023
25.34
 0 25.34 25.34 25.34 0 0 0
23/05/2023
25.34
 0 25.34 25.34 25.34 0 0 0
22/05/2023
25.34
 0 25.34 25.34 25.34 0 0 0
19/05/2023
25.34
 200 25.34 25.34 25.14 0 0 0
18/05/2023
25.34
 0 25.34 25.34 25.34 0 0 0
17/05/2023
25.34
 1,300 25.41 25.41 25.34 0 0 0
16/05/2023
25.41
 400 24.14 25.41 23.97 0 0 0
15/05/2023
24.14
 1,100 23.86 25.48 24.10 500 0 0.0
12/05/2023
23.86
 800 23.86 23.86 23.83 0 0 0
11/05/2023
23.86
 300 25.14 25.14 23.76 0 0 0
10/05/2023
25.14
 200 25.14 25.14 25.14 0 0 0
09/05/2023
25.14
 700 25.00 25.14 24.89 0 0 0
08/05/2023
25.00
 6,400 24.45 25.00 24.10 0 5,000 -0.2
05/05/2023
24.45
 400 24.83 24.83 24.45 0 0 0
04/05/2023
24.83
 100 24.48 24.83 24.83 0 0 0
28/04/2023
24.48
 0 24.48 24.48 24.48 0 0 0
27/04/2023
24.48
 0 24.48 24.48 24.48 0 0 0
26/04/2023
24.48
 900 25.00 25.00 24.48 800 0 0.0
25/04/2023
25.00
 600 24.45 25.07 24.45 0 0 -0.0
24/04/2023
24.45
 800 25.93 25.93 24.45 0 0 -0.0
21/04/2023: Cổ tức tiền mặt tỉ lệ: 5%
21/04/2023
25.93
 1,200 25.14 25.93 24.79 0 400 -0.0
20/04/2023
25.14
 900 25.20 25.20 25.14 900 0 0.0
19/04/2023
25.20
 1,800 25.14 26.12 25.20 0 0 -0.0
18/04/2023
25.14
 200 25.61 25.61 25.14 0 0 -0.0
17/04/2023
25.61
 1,100 25.14 25.68 25.48 0 3 -0.0
14/04/2023
25.14
 200 25.41 25.41 25.14 200 0 0.0
13/04/2023
25.41
 1,900 25.44 25.44 24.69 1,600 0 0.1
12/04/2023
25.44
 1,100 24.80 25.44 24.93 100 1,000 -0.0
11/04/2023
24.80
 400 24.80 24.80 24.80 400 0 0.0
10/04/2023
24.80
 7,400 26.26 26.26 24.52 5,900 3,800 0.1
07/04/2023
26.26
 0 26.26 26.26 26.26 0 0 -0.0
06/04/2023
26.26
 700 25.14 26.43 24.66 0 0 -0.0
05/04/2023
25.14
 2,700 26.16 26.16 24.66 0 1,000 -0.0
04/04/2023
26.16
 4,800 25.07 26.22 24.46 0 3,000 -0.1
03/04/2023
25.07
 1,100 25.61 25.61 24.52 100 800 -0.0
31/03/2023
25.61
 300 25.34 25.61 25.31 0 0 -0.0
30/03/2023
25.34
 2,000 27.14 27.14 25.27 0 0 -0.0
29/03/2023
27.14
 1,000 26.16 27.14 25.24 0 800 -0.0
28/03/2023
26.16
 1,200 24.90 26.16 24.93 0 0 0
27/03/2023
24.90
 100 25.85 25.85 24.90 0 0 0
24/03/2023
25.85
 900 27.41 27.41 25.82 0 0 0
23/03/2023
27.41
 0 27.41 27.41 27.41 0 0 0
22/03/2023
27.41
 600 26.46 27.72 26.16 0 0 0
21/03/2023
26.46
 500 25.78 26.46 24.73 3 100 -0.1
20/03/2023
25.78
 0 25.78 25.78 25.78 0 0 0.0
17/03/2023
25.78
 100 26.09 26.09 25.78 0 0 0.0
16/03/2023
26.09
 0 26.09 26.09 26.09 0 0 0.0
15/03/2023
26.09
 300 26.09 26.09 25.48 100 0 0.0
14/03/2023
26.09
 200 26.16 26.16 24.49 0 0 0.0
13/03/2023
26.16
 500 25.24 26.36 24.25 0 0 0.0
10/03/2023
25.24
 900 26.70 26.70 25.14 0 0 0.0
09/03/2023
26.70
 1,700 26.94 26.94 26.49 0 0 0.0
08/03/2023
26.94
 0 26.94 26.94 26.94 0 0 0.0
07/03/2023
26.94
 4,200 26.56 26.94 25.48 10 0 0.0
06/03/2023
26.56
 1,700 27.51 27.51 26.56 108 1,500 -0.1
03/03/2023
27.51
 2,000 29.28 29.28 27.51 0 1,000 -0.0
02/03/2023
29.28
 1,200 31.18 31.18 29.28 1,000 0 0.0
01/03/2023
31.18
 100 29.55 31.18 31.18 0 0 0.0
28/02/2023
29.55
 0 29.55 29.55 29.55 0 0 0.0
27/02/2023
29.55
 200 29.55 29.55 29.55 200 0 0.0
24/02/2023
29.55
 0 29.55 29.55 29.55 0 0 -0.1
23/02/2023
29.55
 5,300 29.99 29.99 29.55 100 2,800 -0.1
22/02/2023
29.99
 1,400 32.13 32.13 29.99 0 4 -0.0
21/02/2023
32.13
 700 30.43 32.13 29.96 0 0 -0.1
20/02/2023
30.43
 3,500 30.50 30.50 28.94 10 3,000 -0.1
17/02/2023
30.50
 3,000 31.42 31.42 29.28 100 500 -0.0
16/02/2023
31.42
 300 33.15 33.15 31.05 0 0 -0.1

Chính sách bảo mật | Điều khoản sử dụng |