CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

16.95
0.10
(0.59%)
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
(2026-08-19) 		0.75 4.66% 59,400 0 0
15.80
22.10
16.95
2 tháng
(2026-07-20) 		-2.59 -13.34% 120,100 0 0
15.80
22.10
16.95
3 tháng
(2026-06-22) 		-0.50 -2.91% 318,100 0 0
15.80
22.80
16.95
6 tháng
(2026-03-23) 		-0.80 -4.51% 476,200 0 0
15.75
22.80
16.95
12 tháng
(2025-09-23) 		-2.93 -14.83% 2,039,200 0 0
15.75
35.44
16.95
24 tháng
(2024-09-30) 		-0.23 -1.37% 3,028,800 0 0
11.63
35.44
16.95
36 tháng
(2023-10-04) 		-6.52 -27.89% 3,931,700 0 0
11.21
35.44
16.95
60 tháng
(2021-10-14) 		-9.64 -36.39% 4,734,700 -20,253 -9.1
11.06
48.66
16.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
23.12
 0 23.12 23.12 23.12 0 0 0
16/11/2020
23.12
 290 22.70 23.12 23.12 0 0 0
13/11/2020
22.70
 1,810 24.22 24.86 22.70 0 0 0
12/11/2020
24.22
 12,130 24.15 24.22 24.15 0 0 0
11/11/2020
24.15
 420 24.15 24.15 24.15 0 0 0
10/11/2020
24.15
 0 24.15 24.15 24.15 0 0 0
09/11/2020
24.15
 260 22.92 24.15 22.92 0 0 0
06/11/2020
22.92
 2,960 22.92 22.96 22.92 0 130 0.0
05/11/2020
22.92
 4,960 23.12 24.22 22.92 100 1,600 -0.1
04/11/2020
23.12
 6,490 24.22 24.22 22.67 0 2,340 -0.2
03/11/2020
24.22
 0 24.22 24.22 24.22 0 0 0
02/11/2020
24.22
 58,000 24.22 24.22 24.22 0 0 0
30/10/2020
24.22
 310 24.22 24.22 22.60 0 0 0
29/10/2020
24.22
 400 24.22 24.54 24.22 100 0 0.0
28/10/2020
24.22
 33,060 22.92 24.22 21.70 0 24,460 -1.8
27/10/2020
22.92
 1,200 22.92 22.92 22.92 0 10 0.0
26/10/2020
22.92
 51,000 22.92 22.92 22.92 0 0 0
23/10/2020
22.92
 0 22.92 22.92 22.92 0 0 0
22/10/2020
22.92
 11,800 21.96 22.92 21.96 0 11,520 -0.8
21/10/2020
21.96
 100 22.92 22.92 21.96 0 0 0
20/10/2020
22.92
 0 22.92 22.92 22.92 0 0 0
19/10/2020
22.92
 1,170 21.67 22.92 22.89 0 0 0
16/10/2020
21.67
 10 23.22 23.22 21.67 0 0 0
15/10/2020
23.22
 0 23.22 23.22 23.22 0 0 0
14/10/2020
23.22
 0 23.22 23.22 23.22 0 0 0
13/10/2020
23.22
 5,200 22.92 23.22 22.89 0 0 0
12/10/2020
22.92
 0 22.92 22.92 22.92 0 0 0
09/10/2020
22.92
 0 22.92 22.92 22.92 0 0 0
08/10/2020
22.92
 0 22.92 22.92 22.92 0 0 0
07/10/2020
22.92
 100 23.22 23.22 21.63 20 0 0.0
06/10/2020
23.22
 10 21.92 23.22 23.22 0 0 0
05/10/2020
21.92
 1,050 21.63 22.28 21.92 0 1,000 -0.1
02/10/2020
21.63
 780 23.22 23.22 21.63 0 0 0
01/10/2020
23.22
 0 23.22 23.22 23.22 0 0 0
30/09/2020
23.22
 0 23.22 23.22 23.22 0 0 0
29/09/2020
23.22
 10 21.83 23.22 23.22 0 0 0
28/09/2020
21.83
 80 21.34 22.28 21.83 0 10 0.0
25/09/2020
21.34
 0 21.34 21.34 21.34 0 0 0
24/09/2020
21.34
 50 21.96 23.15 21.34 0 0 0
23/09/2020
21.96
 0 21.96 21.96 21.96 0 0 0
22/09/2020
21.96
 340 22.28 22.28 21.96 0 0 0
21/09/2020
22.28
 20 21.96 22.28 22.28 0 0 0
18/09/2020
21.96
 30 21.96 22.12 21.96 0 0 0
17/09/2020
21.96
 40 22.12 22.28 21.96 0 0 0
16/09/2020
22.12
 0 22.12 22.12 22.12 0 0 0
15/09/2020
22.12
 270 21.99 22.12 21.96 0 0 0
14/09/2020
21.99
 380 22.86 22.86 21.99 10 0 0.0
11/09/2020
22.86
 20 22.12 22.86 22.12 0 0 0
10/09/2020
22.12
 40 23.18 23.18 21.96 0 0 0
09/09/2020
23.18
 490 21.96 23.25 21.05 240 0 0.0
08/09/2020
21.96
 190 21.99 21.99 21.12 0 0 0
07/09/2020
21.99
 1,590 21.96 23.22 21.99 110 0 0.0
04/09/2020
21.96
 60 21.96 21.96 21.96 0 0 0
03/09/2020
21.96
 230 21.67 21.96 21.96 0 0 0
01/09/2020
21.67
 0 21.67 21.67 21.67 0 0 0
31/08/2020
21.67
 470 23.05 23.83 21.67 110 73,290 -5.5
28/08/2020
23.05
 650 21.76 23.05 21.63 0 300 0.0
27/08/2020
21.76
 960 21.63 21.76 21.76 0 960 -0.1
26/08/2020
21.63
 360 21.57 22.60 21.63 0 0 0
25/08/2020
21.57
 20 21.50 21.57 21.57 0 0 0
24/08/2020
21.50
 1,200 22.67 23.25 21.50 0 0 0
21/08/2020
22.67
 1,040 22.28 23.76 22.28 0 960 -0.1
20/08/2020
22.28
 800 22.76 23.57 22.28 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
22.76
 1,220 21.29 22.76 22.76 250 0 0.0
18/08/2020
21.29
 490 20.10 21.31 19.86 400 0 0.0
17/08/2020
20.10
 160 20.75 20.75 19.86 0 0 0
14/08/2020
20.75
 550 20.73 21.99 20.75 60 0 0.0
13/08/2020
20.73
 590 19.40 20.75 20.73 0 0 0
12/08/2020
19.40
 1,330 20.61 20.61 19.40 90 100 0.0
11/08/2020
20.61
 1,700 20.61 20.66 20.61 190 0 0.0
10/08/2020
20.61
 30 22.16 22.16 20.61 10 0 0.0
07/08/2020
22.16
 3,380 20.73 22.16 21.19 110 100 0.0
06/08/2020
20.73
 1,390 19.37 20.73 19.88 100 160 0.0
05/08/2020
19.37
 600 19.37 19.37 19.37 0 0 0
04/08/2020
19.37
 80 19.37 19.37 19.37 0 0 0
03/08/2020
19.37
 0 19.37 19.37 19.37 0 0 0
31/07/2020
19.37
 2,660 19.40 19.40 19.37 0 0 0
30/07/2020
19.40
 43,000 19.37 19.40 19.37 0 50 0.0
29/07/2020
19.37
 2,050 19.42 19.42 19.37 0 50 0.0
28/07/2020
19.42
 2,680 18.16 19.42 19.37 0 500 0.0
27/07/2020
18.16
 2,610 19.40 19.49 18.16 0 42,470 -3.6
24/07/2020
19.40
 20 20.83 20.83 19.40 0 40,000 -3.7
23/07/2020
20.83
 1,250 20.83 20.83 20.83 0 230 0.0
22/07/2020
20.83
 2,130 20.34 20.83 20.34 0 1,770 -0.2
21/07/2020
20.34
 40,200 19.62 20.58 19.98 0 1,840 -0.2
20/07/2020
19.62
 10 19.62 19.62 19.62 0 0 0
17/07/2020
19.62
 310 18.89 19.62 17.58 0 200 0.0
16/07/2020
18.89
 0 18.89 18.89 18.89 0 0 0
15/07/2020
18.89
 10 17.80 18.89 18.89 0 0 0
14/07/2020
17.80
 17,820 19.13 19.13 17.80 0 12,000 -0.9
13/07/2020
19.13
 40 18.89 19.37 17.68 20 0 0.0
10/07/2020
18.89
 20 17.68 18.89 18.89 0 0 0
09/07/2020
17.68
 20 17.19 17.68 17.68 0 0 0
08/07/2020
17.19
 5,100 17.19 17.19 17.19 10 0 0.0
07/07/2020
17.19
 690 17.07 17.19 17.19 10 0 0.0
06/07/2020
17.07
 50 16.95 17.07 17.07 0 0 0
03/07/2020
16.95
 2,060 16.95 16.95 16.01 0 0 0
02/07/2020
16.95
 0 16.95 16.95 16.95 0 0 0
01/07/2020
16.95
 0 16.95 16.95 16.95 0 0 0
30/06/2020
16.95
 0 16.95 16.95 16.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc