CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

24.20
-0.55
(-2.22%)
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
(2024-10-28) 		-1 -3.97% 26,000 -11,100 -0.3
23.70
25.45
24.20
2 tháng
(2024-09-27) 		-1.50 -5.84% 45,100 -5,000 -0.1
23.50
26.80
24.20
3 tháng
(2024-08-28) 		-2.09 -7.96% 61,500 -3,100 -0.1
23.50
26.80
24.20
6 tháng
(2024-05-30) 		-1.21 -4.76% 170,200 -7,400 -0.2
23.50
33.85
24.20
12 tháng
(2023-12-04) 		-4.39 -15.34% 369,100 -14,200 -0.4
23.50
33.85
24.20
24 tháng
(2022-12-07) 		-28.02 -53.65% 1,262,500 -102,983 -4.8
23.50
58.97
24.20
36 tháng
(2021-12-13) 		-41.40 -63.11% 1,519,500 -117,436 -13.1
23.50
70.07
24.20
60 tháng
(2019-12-23) 		10.09 71.56% 4,679,270 -11,552,066 -660.5
13.62
70.07
24.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
33.94
 0 33.94 33.94 33.94 0 0 0
19/11/2020
33.94
 470 33.94 33.99 33.94 0 0 0
18/11/2020
33.94
 220 33.29 33.94 33.94 220 0 0.0
17/11/2020
33.29
 0 33.29 33.29 33.29 0 0 0
16/11/2020
33.29
 290 32.69 33.29 33.29 0 0 0
13/11/2020
32.69
 1,810 34.87 35.80 32.69 0 0 0
12/11/2020
34.87
 12,130 34.78 34.87 34.78 0 0 0
11/11/2020
34.78
 420 34.78 34.78 34.78 0 0 0
10/11/2020
34.78
 0 34.78 34.78 34.78 0 0 0
09/11/2020
34.78
 260 33.01 34.78 33.01 0 0 0
06/11/2020
33.01
 2,960 33.01 33.06 33.01 0 130 -0.0
05/11/2020
33.01
 4,960 33.29 34.87 33.01 100 1,600 -0.1
04/11/2020
33.29
 6,490 34.87 34.87 32.64 0 2,340 -0.2
03/11/2020
34.87
 0 34.87 34.87 34.87 0 0 0
02/11/2020
34.87
 58,000 34.87 34.87 34.87 0 0 0
30/10/2020
34.87
 310 34.87 34.87 32.55 0 0 0
29/10/2020
34.87
 400 34.87 35.34 34.87 100 0 0.0
28/10/2020
34.87
 33,060 33.01 34.87 31.25 0 24,460 -1.8
27/10/2020
33.01
 1,200 33.01 33.01 33.01 0 10 -0.0
26/10/2020
33.01
 51,000 33.01 33.01 33.01 0 0 0
23/10/2020
33.01
 0 33.01 33.01 33.01 0 0 0
22/10/2020
33.01
 11,800 31.62 33.01 31.62 0 11,520 -0.8
21/10/2020
31.62
 100 33.01 33.01 31.62 0 0 0
20/10/2020
33.01
 0 33.01 33.01 33.01 0 0 0
19/10/2020
33.01
 1,170 31.20 33.01 32.97 0 0 0
16/10/2020
31.20
 10 33.43 33.43 31.20 0 0 0
15/10/2020
33.43
 0 33.43 33.43 33.43 0 0 0
14/10/2020
33.43
 0 33.43 33.43 33.43 0 0 0
13/10/2020
33.43
 5,200 33.01 33.43 32.97 0 0 0
12/10/2020
33.01
 0 33.01 33.01 33.01 0 0 0
09/10/2020
33.01
 0 33.01 33.01 33.01 0 0 0
08/10/2020
33.01
 0 33.01 33.01 33.01 0 0 0
07/10/2020
33.01
 100 33.43 33.43 31.15 20 0 0.0
06/10/2020
33.43
 10 31.57 33.43 33.43 0 0 0
05/10/2020
31.57
 1,050 31.15 32.08 31.57 0 1,000 -0.1
02/10/2020
31.15
 780 33.43 33.43 31.15 0 0 0
01/10/2020
33.43
 0 33.43 33.43 33.43 0 0 0
30/09/2020
33.43
 0 33.43 33.43 33.43 0 0 0
29/09/2020
33.43
 10 31.43 33.43 33.43 0 0 0
28/09/2020
31.43
 80 30.73 32.08 31.43 0 10 -0.0
25/09/2020
30.73
 0 30.73 30.73 30.73 0 0 0
24/09/2020
30.73
 50 31.62 33.34 30.73 0 0 0
23/09/2020
31.62
 0 31.62 31.62 31.62 0 0 0
22/09/2020
31.62
 340 32.08 32.08 31.62 0 0 0
21/09/2020
32.08
 20 31.62 32.08 32.08 0 0 0
18/09/2020
31.62
 30 31.62 31.85 31.62 0 0 0
17/09/2020
31.62
 40 31.85 32.08 31.62 0 0 0
16/09/2020
31.85
 0 31.85 31.85 31.85 0 0 0
15/09/2020
31.85
 270 31.66 31.85 31.62 0 0 0
14/09/2020
31.66
 380 32.92 32.92 31.66 10 0 0.0
11/09/2020
32.92
 20 31.85 32.92 31.85 0 0 0
10/09/2020
31.85
 40 33.38 33.38 31.62 0 0 0
09/09/2020
33.38
 490 31.62 33.48 30.32 240 0 0.0
08/09/2020
31.62
 190 31.66 31.66 30.41 0 0 0
07/09/2020
31.66
 1,590 31.62 33.43 31.66 110 0 0.0
04/09/2020
31.62
 60 31.62 31.62 31.62 0 0 0
03/09/2020
31.62
 230 31.20 31.62 31.62 0 0 0
01/09/2020
31.20
 0 31.20 31.20 31.20 0 0 0
31/08/2020
31.20
 470 33.20 34.31 31.20 110 73,290 -5.5
28/08/2020
33.20
 650 31.34 33.20 31.15 0 300 -0.0
27/08/2020
31.34
 960 31.15 31.34 31.34 0 960 -0.1
26/08/2020
31.15
 360 31.06 32.55 31.15 0 0 0
25/08/2020
31.06
 20 30.97 31.06 31.06 0 0 0
24/08/2020
30.97
 1,200 32.64 33.48 30.97 0 0 0
21/08/2020
32.64
 1,040 32.08 34.22 32.08 0 960 -0.1
20/08/2020
32.08
 800 32.78 33.94 32.08 0 150 -0.0
19/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 30/10 (Volume + 33.33%, Ratio=0.33)
19/08/2020
32.78
 1,220 30.65 32.78 32.78 250 0 0.0
18/08/2020
30.65
 490 28.94 30.69 28.59 400 0 0.0
17/08/2020
28.94
 160 29.88 29.88 28.59 0 0 0
14/08/2020
29.88
 550 29.85 31.66 29.88 60 0 0.0
13/08/2020
29.85
 590 27.93 29.88 29.85 0 0 0
12/08/2020
27.93
 1,330 29.68 29.68 27.93 90 100 -0.0
11/08/2020
29.68
 1,700 29.68 29.75 29.68 190 0 0.0
10/08/2020
29.68
 30 31.91 31.91 29.68 10 0 0.0
07/08/2020
31.91
 3,380 29.85 31.91 30.51 110 100 0.0
06/08/2020
29.85
 1,390 27.90 29.85 28.63 100 160 -0.0
05/08/2020
27.90
 600 27.90 27.90 27.90 0 0 0
04/08/2020
27.90
 80 27.90 27.90 27.90 0 0 0
03/08/2020
27.90
 0 27.90 27.90 27.90 0 0 0
31/07/2020
27.90
 2,660 27.93 27.93 27.90 0 0 0
30/07/2020
27.93
 43,000 27.90 27.93 27.90 0 50 -0.0
29/07/2020
27.90
 2,050 27.97 27.97 27.90 0 50 -0.0
28/07/2020
27.97
 2,680 26.15 27.97 27.90 0 500 -0.0
27/07/2020
26.15
 2,610 27.93 28.07 26.15 0 42,470 -3.6
24/07/2020
27.93
 20 29.99 29.99 27.93 0 40,000 -3.7
23/07/2020
29.99
 1,250 29.99 29.99 29.99 0 230 -0.0
22/07/2020
29.99
 2,130 29.29 29.99 29.29 0 1,770 -0.2
21/07/2020
29.29
 40,200 28.25 29.64 28.77 0 1,840 -0.2
20/07/2020
28.25
 10 28.25 28.25 28.25 0 0 0
17/07/2020
28.25
 310 27.20 28.25 25.32 0 200 -0.0
16/07/2020
27.20
 0 27.20 27.20 27.20 0 0 0
15/07/2020
27.20
 10 25.63 27.20 27.20 0 0 0
14/07/2020
25.63
 17,820 27.55 27.55 25.63 0 12,000 -0.9
13/07/2020
27.55
 40 27.20 27.90 25.46 20 0 0.0
10/07/2020
27.20
 20 25.46 27.20 27.20 0 0 0
09/07/2020
25.46
 20 24.76 25.46 25.46 0 0 0
08/07/2020
24.76
 5,100 24.76 24.76 24.76 10 0 0.0
07/07/2020
24.76
 690 24.58 24.76 24.76 10 0 0.0
06/07/2020
24.58
 50 24.41 24.58 24.58 0 0 0
03/07/2020
24.41
 2,060 24.41 24.41 23.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |