CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

18.60
-0.10
(-0.53%)
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
(2026-02-11) 		-0.95 -4.83% 140,400 -11,400 -0.2
18.25
20.40
18.60
2 tháng
(2026-01-12) 		-3.30 -15% 379,700 -68,500 -1.4
18.25
22.20
18.60
3 tháng
(2025-12-15) 		-4.85 -20.59% 602,200 -106,300 -2.3
18.25
23.55
18.60
6 tháng
(2025-09-15) 		-3.10 -14.22% 1,577,700 -135,600 -2.8
18.25
36.45
18.60
12 tháng
(2025-03-18) 		3.99 27.09% 2,237,400 -171,800 -2.8
13.29
36.45
18.60
24 tháng
(2024-03-25) 		-0.85 -4.36% 2,702,800 -228,634 -4.0
13.29
36.45
18.60
36 tháng
(2023-03-29) 		-8.44 -31.10% 3,623,000 -310,737 -6.7
13.29
36.45
18.60
60 tháng
(2021-04-08) 		-4.55 -19.56% 4,353,500 -373,470 -19.0
13.29
50.05
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2023
33.15
 500 33.22 34.58 32.61 0 0 -0.1
14/02/2023
33.22
 100 32.95 33.22 33.22 0 0 -0.1
13/02/2023
32.95
 1,800 32.88 32.95 31.05 0 1,300 -0.1
10/02/2023
32.88
 400 35.19 35.19 32.88 0 200 -0.0
09/02/2023
35.19
 100 34.04 35.19 35.19 0 0 -0.0
08/02/2023
34.04
 800 34.04 34.04 32.95 0 700 -0.0
07/02/2023
34.04
 100 36.01 36.01 34.04 0 0 -0.0
06/02/2023
36.01
 800 36.48 36.48 35.94 0 800 -0.0
03/02/2023
36.48
 5,700 38.59 38.59 35.94 200 3,500 -0.2
02/02/2023
38.59
 2,500 36.55 38.72 36.48 300 0 0.0
01/02/2023
36.55
 3,600 34.24 36.55 34.38 0 3,004 -0.2
31/01/2023
34.24
 0 34.24 34.24 34.24 0 0 -0.0
30/01/2023
34.24
 1,000 35.33 35.33 34.24 0 903 -0.0
27/01/2023
35.33
 4,500 36.69 36.69 34.17 0 1,300 -0.1
19/01/2023
36.69
 1,500 37.64 37.64 36.69 0 1,500 -0.1
18/01/2023
37.64
 1,500 39.40 39.40 37.57 0 1,000 -0.1
17/01/2023
39.40
 100 40.42 40.42 39.40 0 100 -0.0
16/01/2023
40.42
 0 40.42 40.42 40.42 0 0 -0.0
13/01/2023
40.42
 0 40.42 40.42 40.42 0 0 -0.0
12/01/2023
40.42
 0 40.42 40.42 40.42 0 0 -0.0
11/01/2023
40.42
 0 40.42 40.42 40.42 0 0 -0.0
10/01/2023
40.42
 500 40.76 40.76 39.40 0 0 -0.0
09/01/2023
40.76
 500 41.78 41.78 40.76 0 0 -0.0
06/01/2023
41.78
 0 41.78 41.78 41.78 0 0 -0.0
05/01/2023
41.78
 100 42.12 42.12 41.78 0 100 -0.0
04/01/2023
42.12
 500 39.40 42.12 42.12 0 0 -0.0
03/01/2023
39.40
 200 38.86 39.40 38.72 0 100 -0.0
30/12/2022
38.86
 0 38.86 38.86 38.86 0 0 0.0
29/12/2022
38.86
 2,200 36.35 38.86 33.83 0 0 0.0
28/12/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
28/12/2022
36.35
 0 36.35 36.35 36.35 0 0 0.0
27/12/2022
36.35
 1,800 33.97 36.35 33.97 300 0 0.0
26/12/2022
33.97
 27,500 34.14 36.52 33.97 0 1,900 -0.2
23/12/2022
34.14
 200 36.69 36.69 34.14 0 200 -0.0
22/12/2022
36.69
 700 34.31 36.69 36.69 0 0 -0.0
21/12/2022
34.31
 100 32.30 34.31 34.31 0 0 -0.0
20/12/2022
32.30
 200 34.71 34.71 32.30 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |