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)
02/07/2020
24.41
 0 24.41 24.41 24.41 0 0 0
01/07/2020
24.41
 0 24.41 24.41 24.41 0 0 0
30/06/2020
24.41
 0 24.41 24.41 24.41 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
24.41
 13,160 25.63 27.37 24.13 0 13,000 -1.0
26/06/2020
25.63
 2,090 25.63 25.63 25.63 0 0 0
25/06/2020
25.63
 0 25.63 25.63 25.63 0 0 0
24/06/2020
25.63
 80 25.63 25.63 25.63 0 0 0
23/06/2020
25.63
 200 25.63 25.63 25.63 0 200 -0.0
22/06/2020
25.63
 16,750 24.77 25.63 25.46 0 16,550 -1.2
19/06/2020
24.77
 3,260 23.74 24.77 24.08 0 830 -0.1
18/06/2020
23.74
 50 24.08 24.08 23.74 0 50 -0.0
17/06/2020
24.08
 5,610 22.71 24.08 22.71 0 90 -0.0
16/06/2020
22.71
 0 22.71 22.71 22.71 0 0 0
15/06/2020
22.71
 3,110 24.08 24.08 22.71 0 60 -0.0
12/06/2020
24.08
 3,110 24.08 24.43 23.39 0 3,010 -0.2
11/06/2020
24.08
 1,950 23.98 24.08 22.53 0 0 0
10/06/2020
23.98
 920 24.01 24.01 22.36 0 100 -0.0
09/06/2020
24.01
 10 24.08 24.08 24.01 10 0 0.0
08/06/2020
24.08
 1,410 23.39 24.08 21.78 0 1,400 -0.1
05/06/2020
23.39
 2,560 23.39 24.08 23.39 10 0 0.0
04/06/2020
23.39
 1,800 22.40 23.39 20.85 50 0 0.0
03/06/2020
22.40
 1,800 24.08 24.19 22.40 10 0 0.0
02/06/2020
24.08
 7,040 22.81 24.08 23.05 0 7,020 -0.5
01/06/2020
22.81
 30 24.43 24.43 22.78 0 0 0
29/05/2020
24.43
 4,900 24.25 25.11 24.43 0 2,500 -0.2
28/05/2020
24.25
 17,470 24.19 25.63 24.25 0 0 0
27/05/2020
24.19
 130 24.77 26.15 24.19 0 0 0
26/05/2020
24.77
 440 23.77 25.42 23.77 100 70 0.0
25/05/2020
23.77
 30,190 25.46 26.46 23.77 20 5,300 -0.4
22/05/2020
25.46
 20,210 24.15 25.46 24.12 0 17,900 -1.3
21/05/2020
24.15
 14,310 24.08 24.15 24.12 0 0 0
20/05/2020
24.08
 12,670 25.11 25.11 24.08 0 0 0
19/05/2020
25.11
 7,550 25.15 25.46 25.11 0 2,050 -0.2
18/05/2020
25.15
 11,130 25.29 25.46 25.11 0 0 0
15/05/2020
25.29
 12,290 25.11 25.46 25.11 0 9,000 -0.7
14/05/2020
25.11
 3,120 25.11 25.11 25.08 0 710 -0.1
13/05/2020
25.11
 12,300 25.46 25.46 23.77 0 0 0
12/05/2020
25.46
 7,100 25.46 26.83 25.46 0 50,000 -3.7
11/05/2020
25.46
 20,330 25.46 26.49 24.77 0 1,145,050 -85.9
08/05/2020
25.46
 20,100 25.49 27.08 23.74 0 148,020 -11.1
07/05/2020
25.49
 202,320 23.84 25.49 24.43 0 377,520 -28.0
06/05/2020
23.84
 7,870 22.29 23.84 23.84 0 0 0
05/05/2020
22.29
 110,640 20.85 22.29 22.29 23,050 102,430 -5.1
04/05/2020
20.85
 46,070 19.61 20.95 19.61 0 5,970 -0.4
29/04/2020
19.61
 96,580 19.51 20.85 18.27 400 20,150 -1.2
28/04/2020
19.51
 36,720 18.23 19.51 17.20 10 8,450 -0.5
27/04/2020
18.23
 50,100 17.96 19.20 18.23 2,000 1,500 0.0
24/04/2020
17.96
 14,850 17.65 18.85 17.65 210 7,200 -0.4
23/04/2020
17.65
 15,360 17.58 17.89 17.65 2,000 0 0.1
22/04/2020
17.58
 0 17.58 17.58 17.58 0 0 0
21/04/2020
17.58
 10,680 17.37 17.58 17.37 0 0 0
20/04/2020
17.37
 10,800 17.55 18.75 17.20 0 0 0
17/04/2020
17.55
 2,020 17.82 18.17 16.89 0 0 0
16/04/2020
17.82
 32,110 16.69 17.82 17.37 0 9,500 -0.5
15/04/2020
16.69
 31,360 16.58 17.41 16.55 0 0 0
14/04/2020
16.58
 25,220 16.55 17.20 15.65 0 2,410 -0.1
13/04/2020
16.55
 22,640 15.52 16.55 16.34 0 0 0
10/04/2020
15.52
 4,950 16.51 16.69 15.52 0 0 0
09/04/2020
16.51
 1,060 16.51 16.51 16.34 0 840 -0.0
08/04/2020
16.51
 2,280 16.69 16.69 16.34 0 280 -0.0
07/04/2020
16.69
 30,820 16.00 16.69 15.83 50 0 0.0
06/04/2020
16.00
 43,610 15.48 16.17 15.48 1,390 0 0.1
03/04/2020
15.48
 11,340 15.65 16.17 15.48 0 0 0
01/04/2020
15.65
 9,390 15.83 15.83 15.14 0 8,680 -0.4
31/03/2020
15.83
 114,560 15.83 16.12 14.79 10 31,100 -1.4
30/03/2020
15.83
 3,740 16.14 17.13 15.03 100 1,697,250 -84.9
27/03/2020
16.14
 38,570 15.17 16.14 15.14 3,000 12,900 -0.5
26/03/2020
15.17
 4,180 14.28 15.17 14.59 180 1,000 -0.0
25/03/2020
14.28
 20 14.52 14.52 14.28 0 1,220,600 -65.6
24/03/2020
14.52
 14,300 14.52 14.79 14.52 0 1,511,520 -67.4
23/03/2020
14.52
 1,500 14.62 14.62 13.83 0 480 -0.0
20/03/2020
14.62
 5,720 14.62 15.07 14.62 0 0 0
19/03/2020
14.62
 55,510 14.67 14.67 13.80 20 30 -0.0
18/03/2020
14.67
 1,060 14.60 14.93 13.76 20 1,264,280 -56.9
17/03/2020
14.60
 52,960 13.95 14.60 13.80 10 43,780 -1.8
16/03/2020
13.95
 51,270 14.04 14.11 13.76 0 19,570 -0.8
13/03/2020
14.04
 7,440 14.11 14.11 13.76 0 970 -0.0
12/03/2020
14.11
 11,110 14.42 14.42 13.76 0 500,370 -22.3
11/03/2020
14.42
 6,320 14.79 14.79 13.93 10 110 -0.0
10/03/2020
14.79
 10 14.21 14.79 14.79 10 445,010 -19.1
09/03/2020
14.21
 16,670 14.28 14.28 14.17 0 1,750 -0.1
06/03/2020
14.28
 20 14.45 14.74 14.28 10 10 0
05/03/2020
14.45
 7,310 14.19 14.45 14.21 10 3,310 -0.1
04/03/2020
14.19
 1,630 14.66 15.29 14.11 108,530 1,010 4.7
03/03/2020
14.66
 7,600 13.85 14.79 13.09 0 4,160 -0.2
02/03/2020
13.85
 11,930 14.21 14.24 13.76 0 4,900 -0.2
28/02/2020
14.21
 1,180 14.55 14.57 13.76 40 476,450 -20.2
27/02/2020
14.55
 4,930 14.52 14.55 14.17 100 2,000,000 -141.2
26/02/2020
14.52
 4,590 13.95 14.52 13.59 20 330 -0.0
25/02/2020
13.95
 6,120 14.45 14.45 13.95 0 690 -0.0
24/02/2020
14.45
 25,270 14.60 15.48 13.78 10 0 0.0
21/02/2020
14.60
 8,020 14.59 14.60 13.93 30 0 0.0
20/02/2020
14.59
 12,570 14.62 14.62 13.93 40 0 0.0
19/02/2020
14.62
 8,240 14.07 14.62 13.97 20 3,000 -0.1
18/02/2020
14.07
 6,230 14.11 14.62 14.00 0 0 0
17/02/2020
14.11
 8,080 13.97 14.45 13.97 10 20 -0.0
14/02/2020
13.97
 120 14.24 15.14 13.97 20 10 0.0
13/02/2020
14.24
 1,050 14.17 14.24 13.93 0 0 0
12/02/2020
14.17
 1,200 14.11 14.17 13.93 10 0 0.0
11/02/2020
14.11
 129,020 13.93 14.11 13.93 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |