CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

19.60
-0.40
(-2%)
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)
29/08/2023
24.83
 700 24.03 24.83 23.97 0 0 0
28/08/2023
24.03
 600 24.10 24.96 24.03 300 0 0.0
25/08/2023
24.10
 1,000 25.14 25.14 24.10 0 0 0
24/08/2023
25.14
 800 25.14 25.14 25.00 500 0 0.0
23/08/2023
25.14
 600 24.24 25.14 24.10 0 0 0
22/08/2023
24.24
 200 24.52 24.52 24.14 0 0 0
21/08/2023
24.52
 1,100 25.20 25.20 24.10 0 0 0
18/08/2023
25.20
 1,000 26.82 26.82 25.20 0 0 0
17/08/2023
26.82
 4,000 25.96 27.34 24.86 300 0 0.0
16/08/2023
25.96
 3,900 27.75 28.23 25.82 100 100 -0.0
15/08/2023
27.75
 6,900 26.00 27.79 27.55 100 300 -0.0
14/08/2023
26.00
 4,400 24.31 26.00 25.76 0 100 -0.0
11/08/2023
24.31
 1,400 25.34 25.34 24.31 0 0 0
10/08/2023
25.34
 100 25.34 25.34 25.34 0 0 0
09/08/2023
25.34
 2,500 25.27 25.34 23.59 0 0 0
08/08/2023
25.27
 1,700 25.27 25.27 25.27 0 0 0
07/08/2023
25.27
 1,500 25.82 25.82 25.27 600 0 0.0
04/08/2023
25.82
 2,300 25.14 26.62 25.14 0 0 0
03/08/2023
25.14
 400 25.20 25.96 25.14 0 0 0
02/08/2023
25.20
 0 25.20 25.20 25.20 0 0 0
01/08/2023
25.20
 2,600 25.76 25.76 25.14 0 900 -0.0
31/07/2023
25.76
 10,600 25.24 25.76 25.24 2,900 10,300 -0.3
28/07/2023
25.24
 900 25.24 25.34 25.24 100 200 -0.0
27/07/2023
25.24
 800 26.10 26.10 25.20 0 0 0
26/07/2023
26.10
 2,600 25.20 26.10 24.86 800 0 0.0
25/07/2023
25.20
 1,500 25.82 25.82 25.20 0 1,100 -0.0
24/07/2023
25.82
 1,900 25.82 25.82 24.86 0 800 -0.0
21/07/2023
25.82
 700 25.82 25.82 25.82 0 0 0
20/07/2023
25.82
 1,100 25.86 25.86 24.79 0 0 0
19/07/2023
25.86
 600 25.41 25.89 25.41 100 0 0.0
18/07/2023
25.41
 2,000 26.17 26.17 25.41 0 0 0
17/07/2023
26.17
 400 25.41 26.79 26.17 100 0 0.0
14/07/2023
25.41
 1,200 25.41 25.48 25.41 0 0 0
13/07/2023
25.41
 5,000 25.48 27.03 25.34 0 0 0
12/07/2023
25.48
 4,700 26.58 26.58 25.48 0 0 0
11/07/2023
26.58
 2,500 25.00 26.58 25.00 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |