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) 		-0.45 -1.79% 23,400 -11,400 -0.3
23.70
25.45
24.75
2 tháng
(2024-09-26) 		-0.50 -1.98% 42,700 -5,300 -0.1
23.50
26.80
24.75
3 tháng
(2024-08-27) 		-1.74 -6.57% 59,400 -3,400 -0.1
23.50
26.80
24.75
6 tháng
(2024-05-29) 		-1.64 -6.22% 171,300 -6,600 -0.2
23.50
33.85
24.75
12 tháng
(2023-12-01) 		-2.82 -10.24% 368,800 -14,500 -0.4
23.50
33.85
24.75
24 tháng
(2022-12-06) 		-27.47 -52.60% 1,259,900 -103,283 -4.9
23.50
58.97
24.75
36 tháng
(2021-12-13) 		-40.85 -62.27% 1,516,900 -117,736 -13.1
23.50
70.07
24.75
60 tháng
(2019-12-23) 		10.64 75.46% 4,676,670 -11,552,366 -660.5
13.62
70.07
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
13.42
 50 13.09 13.42 13.42 0 0 0
12/09/2019
13.09
 1,900 13.40 13.40 13.09 0 1,900 -0.1
11/09/2019
13.40
 100 13.09 13.40 13.40 0 90 -0.0
10/09/2019
13.09
 4,300 13.11 13.76 13.09 870 3,000 -0.1
09/09/2019
13.11
 6,010 13.69 14.04 13.07 810 6,000 -0.2
06/09/2019
13.69
 6,800 13.76 13.83 13.66 40 5,000 -0.2
05/09/2019
13.76
 7,340 14.07 14.21 13.42 250 4,050 -0.2
04/09/2019
14.07
 9,970 14.11 14.23 13.76 20 6,600 -0.3
03/09/2019
14.11
 50 14.11 14.11 14.11 0 0 0
30/08/2019
14.11
 210 14.11 14.11 14.11 10 0 0.0
29/08/2019
14.11
 5,860 14.28 14.28 14.11 10 0 0.0
28/08/2019
14.28
 21,450 14.43 14.43 13.90 0 3,400 -0.1
27/08/2019
14.43
 15,060 14.14 14.43 13.93 40 0 0.0
26/08/2019
14.14
 24,780 14.38 14.38 14.14 0 15,000 -0.6
23/08/2019
14.38
 20,400 14.35 14.38 14.21 70 0 0.0
22/08/2019
14.35
 19,880 14.55 14.55 14.21 20 13,800 -0.6
21/08/2019
14.55
 3,560 14.55 14.55 14.21 10 300 -0.0
20/08/2019
14.55
 8,510 14.57 14.57 14.21 0 8,350 -0.3
19/08/2019
14.57
 420 14.31 14.62 14.17 10 0 0.0
16/08/2019
14.31
 9,260 14.45 14.62 14.28 0 8,200 -0.3
15/08/2019
14.45
 12,370 14.66 14.66 14.12 2,910 4,310 -0.1
14/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2019
14.66
 4,560 14.28 14.66 14.17 10 3,300 -0.1
13/08/2019
14.28
 5,310 14.19 14.28 14.11 0 4,020 -0.2
12/08/2019
14.19
 3,360 14.18 14.19 13.95 0 370 -0.0
09/08/2019
14.18
 14,010 14.11 14.28 14.05 790 7,750 -0.3
08/08/2019
14.11
 26,290 14.06 14.11 14.05 0 5,980 -0.3
07/08/2019
14.06
 9,430 14.05 14.23 14.06 0 5,980 -0.3
06/08/2019
14.05
 170 14.11 14.11 14.01 0 0 0
05/08/2019
14.11
 18,810 14.28 14.28 13.98 4,690 0 0.2
02/08/2019
14.28
 14,030 14.00 14.28 13.98 1,670 0 0.1
01/08/2019
14.00
 22,350 14.26 14.26 13.98 800 0 0.0
31/07/2019
14.26
 13,920 14.11 14.26 13.98 5,560 3,090 0.1
30/07/2019
14.11
 2,140 14.01 14.28 14.11 100 0 0.0
29/07/2019
14.01
 20,170 14.61 14.61 13.95 7,320 3,380 0.2
26/07/2019
14.61
 310 15.54 15.54 14.46 0 0 0
25/07/2019
15.54
 2,720 14.61 15.54 14.28 110 2,000 -0.1
24/07/2019
14.61
 60 14.51 15.52 14.31 20 0 0.0
23/07/2019
14.51
 5,540 14.06 14.59 14.28 20 2,000 -0.1
22/07/2019
14.06
 1,130 14.18 14.28 14.06 0 0 0
19/07/2019
14.18
 4,520 14.28 14.44 14.05 1,220 0 0.1
18/07/2019
14.28
 13,980 14.28 14.28 14.28 1,280 0 0.1
17/07/2019
14.28
 1,010 14.28 15.27 14.28 10 0 0.0
16/07/2019
14.28
 5,280 14.28 14.28 13.95 0 0 0
15/07/2019
14.28
 500 14.58 14.58 14.28 0 0 0
12/07/2019
14.58
 1,600 14.44 14.58 14.28 10 0 0.0
11/07/2019
14.44
 1,240 13.91 14.61 13.95 1,210 0 0.1
10/07/2019
13.91
 1,340 13.95 14.43 13.91 410 0 0.0
09/07/2019
13.95
 10,520 13.95 13.96 13.95 0 0 0
08/07/2019
13.95
 7,090 14.01 14.11 13.95 230 0 0.0
05/07/2019
14.01
 6,000 13.95 14.01 13.95 0 0 0
04/07/2019
13.95
 5,010 13.95 13.98 13.95 0 5,000 -0.2
03/07/2019
13.95
 7,740 13.95 13.95 13.95 0 0 0
02/07/2019
13.95
 6,980 14.11 14.28 13.95 0 0 0
01/07/2019
14.11
 14,900 13.95 14.34 13.95 2,430 0 0.1
28/06/2019
13.95
 500 14.24 14.24 13.95 170 0 0.0
27/06/2019
14.24
 2,910 13.98 14.24 14.11 2,710 0 0.1
26/06/2019
13.98
 1,220 14.28 14.28 13.98 50 0 0.0
25/06/2019
14.28
 3,250 14.28 14.28 14.14 0 0 0
24/06/2019
14.28
 3,530 14.28 14.91 14.11 30 500 -0.0
21/06/2019
14.28
 30 14.28 14.28 14.18 10 0 0.0
20/06/2019
14.28
 4,110 14.38 14.38 13.96 10 0 0.0
19/06/2019
14.38
 350 14.34 14.78 14.38 0 0 0
18/06/2019
14.34
 1,510 14.28 14.58 14.34 0 0 0
17/06/2019
14.28
 2,250 14.28 14.28 14.28 100 0 0.0
14/06/2019
14.28
 1,920 14.28 14.58 14.28 0 0 0
13/06/2019
14.28
 60 14.58 14.58 14.28 0 0 0
12/06/2019
14.58
 50 14.58 14.58 14.58 50 0 0.0
11/06/2019
14.58
 490 14.61 14.61 14.18 0 0 0
10/06/2019
14.61
 2,660 14.61 14.61 14.01 160 500 -0.0
07/06/2019
14.61
 670 14.56 14.61 13.98 70 0 0.0
06/06/2019
14.56
 23,400 14.59 14.61 13.95 3,780 0 0.2
05/06/2019
14.59
 10,760 14.61 14.61 14.26 20 0 0.0
04/06/2019
14.61
 1,190 14.58 14.61 14.58 0 0 0
03/06/2019
14.58
 6,880 14.61 14.61 14.28 210 0 0.0
31/05/2019
14.61
 6,810 14.61 14.74 14.51 10 0 0.0
30/05/2019
14.61
 5,500 14.61 14.61 14.58 0 0 0
29/05/2019
14.61
 510 14.58 14.88 14.61 10 0 0.0
28/05/2019
14.58
 5,020 14.54 14.58 14.44 5,020 0 0.2
27/05/2019
14.54
 650 14.38 14.54 14.34 10 270 -0.0
24/05/2019
14.38
 4,900 14.58 14.58 14.38 0 0 0
23/05/2019
14.58
 0 14.58 14.58 14.58 0 0 0
22/05/2019
14.58
 4,700 14.56 14.58 14.29 3,500 0 0.2
21/05/2019
14.56
 10,500 14.31 14.56 13.98 10 0 0.0
20/05/2019
14.31
 1,870 14.31 14.61 14.31 1,000 0 0.0
17/05/2019
14.31
 6,950 14.59 14.61 14.31 0 0 0
16/05/2019
14.59
 5,150 14.54 14.59 14.28 10 0 0.0
15/05/2019
14.54
 2,300 14.44 14.61 14.54 2,200 0 0.1
14/05/2019
14.44
 6,140 14.31 14.44 14.28 3,010 0 0.1
13/05/2019
14.31
 9,650 14.41 14.41 14.28 4,900 2,100 0.1
10/05/2019
14.41
 4,010 14.28 14.41 14.28 1,010 0 0.0
09/05/2019
14.28
 5,100 14.73 14.73 14.11 4,040 30 0.2
08/05/2019
14.73
 9,620 14.31 14.73 14.14 4,950 0 0.2
07/05/2019
14.31
 2,680 14.28 14.43 14.28 1,260 2,000 -0.0
06/05/2019
14.28
 10,990 14.59 14.59 14.28 10,110 0 0.4
03/05/2019
14.59
 2,830 14.61 14.61 14.29 2,400 1,100 0.1
02/05/2019
14.61
 2,250 14.83 14.83 14.28 20 0 0.0
26/04/2019
14.83
 2,980 14.73 14.89 14.61 10 0 0.0
25/04/2019
14.73
 2,330 14.78 14.78 14.38 690 0 0.0
24/04/2019
14.78
 23,170 14.28 14.94 14.28 63,750 64,860 -0.0
23/04/2019
14.28
 15,910 14.28 14.31 14.26 58,200 57,290 0.0

Chính sách bảo mật | Điều khoản sử dụng |