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)
20/11/2018
14.61
 3,860 14.94 15.27 14.61 0 100 -0.0
19/11/2018
14.94
 4,410 14.74 15.27 14.46 10 0 0.0
16/11/2018
14.74
 1,700 14.61 14.94 14.28 0 0 0
15/11/2018
14.61
 2,510 14.61 14.78 14.61 0 2,000 -0.1
14/11/2018
14.61
 4,580 14.81 14.81 14.61 0 3,770 -0.2
13/11/2018
14.81
 2,150 14.91 14.91 14.46 10 0 0.0
12/11/2018
14.91
 2,610 14.91 14.91 14.61 10 2,400 -0.1
09/11/2018
14.91
 2,120 14.74 14.91 14.54 20 0 0.0
08/11/2018
14.74
 1,160 15.01 15.01 14.61 10 30 -0.0
07/11/2018
15.01
 10 15.01 15.01 15.01 0 0 0
06/11/2018
15.01
 2,210 15.11 15.11 14.74 10 0 0.0
05/11/2018
15.11
 80 15.11 15.11 14.63 10 0 0.0
02/11/2018
15.11
 60 15.24 15.24 15.11 60 0 0.0
01/11/2018
15.24
 5,050 14.61 15.24 14.44 10 0 0.0
31/10/2018
14.61
 48,620 15.11 15.11 14.31 0 0 0
30/10/2018
15.11
 20 15.06 15.11 14.94 391,820 391,830 -0.0
29/10/2018
15.06
 7,810 14.64 15.27 14.44 410 0 0.0
26/10/2018
14.64
 25,120 15.11 15.27 14.64 200 12,490 -0.6
25/10/2018
15.11
 10 14.97 15.11 15.11 10 0 0.0
24/10/2018
14.97
 5,400 15.26 15.26 14.61 10 0 0.0
23/10/2018
15.26
 6,520 15.27 15.27 14.69 40 2,130 -0.1
22/10/2018
15.27
 2,600 14.94 15.27 14.61 10 40 -0.0
19/10/2018
14.94
 3,160 14.94 15.11 14.21 50 0 0.0
18/10/2018
14.94
 13,500 14.94 14.94 14.94 0 0 0
17/10/2018
14.94
 360 14.94 14.94 14.66 0 10 -0.0
16/10/2018
14.94
 3,990 14.94 14.94 14.61 0 460 -0.0
15/10/2018
14.94
 8,260 14.94 14.94 14.78 0 7,010 -0.3
12/10/2018
14.94
 16,910 14.94 14.94 14.94 7,300 16,370 -0.4
11/10/2018
14.94
 58,360 15.27 15.44 14.94 20,000 35,540 -0.7
10/10/2018
15.27
 19,060 14.78 15.27 14.81 3,000 4,650 -0.1
09/10/2018
14.78
 1,580 14.94 14.94 14.78 0 0 0
08/10/2018
14.94
 3,270 15.61 15.61 14.63 0 0 0
05/10/2018
15.61
 0 15.61 15.61 15.61 0 0 0
04/10/2018
15.61
 1,610 14.88 15.61 14.34 0 0 0
03/10/2018
14.88
 2,770 14.59 14.91 14.61 310 0 0.0
02/10/2018
14.59
 3,180 14.48 14.61 14.44 10 0 0.0
01/10/2018
14.48
 3,720 14.91 14.91 14.28 0 1,000 -0.0
28/09/2018
14.91
 18,850 14.41 14.94 14.28 14,650 100 0.6
27/09/2018
14.41
 12,200 14.24 14.41 14.14 11,000 3,000 0.3
26/09/2018
14.24
 10,110 14.24 14.24 13.78 8,100 0 0.3
25/09/2018
14.24
 14,290 14.11 14.28 13.95 2,810 0 0.1
24/09/2018
14.11
 7,260 13.86 14.11 13.66 7,240 500 0.3
21/09/2018
13.86
 66,860 13.95 13.95 13.28 40,150 56,000 -0.6
20/09/2018
13.95
 46,640 13.28 14.14 13.33 22,900 39,190 -0.7
19/09/2018
13.28
 46,280 13.28 14.18 13.12 3,520 34,810 -1.3
18/09/2018
13.28
 40,690 14.28 14.61 13.28 140 40,150 -1.6
17/09/2018
14.28
 3,010 14.59 14.59 14.28 0 3,010 -0.1
14/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2018
14.59
 10 14.18 14.59 14.59 0 0 0
13/09/2018
14.18
 14,630 14.16 14.27 14.18 6,000 11,350 -0.2
12/09/2018
14.16
 19,640 14.37 14.37 14.16 3,500 9,650 -0.3
11/09/2018
14.37
 6,530 14.37 14.37 14.21 0 2,500 -0.1
10/09/2018
14.37
 14,810 14.37 14.37 14.13 0 5,800 -0.3
07/09/2018
14.37
 16,780 14.50 14.50 14.11 10 3,750 -0.2
06/09/2018
14.50
 1,410 14.23 14.53 14.06 0 0 0
05/09/2018
14.23
 5,080 14.53 14.53 14.21 0 0 0
04/09/2018
14.53
 5,060 14.68 14.68 14.26 0 10 -0.0
31/08/2018
14.68
 130 14.68 14.68 14.53 0 0 0
30/08/2018
14.68
 810 14.69 14.69 14.37 0 0 0
29/08/2018
14.69
 1,800 14.86 14.86 14.69 0 0 0
28/08/2018
14.86
 1,210 14.53 14.86 14.53 0 0 0
27/08/2018
14.53
 16,250 14.50 14.53 14.21 0 0 0
24/08/2018
14.50
 20 14.50 14.50 14.11 0 0 0
23/08/2018
14.50
 2,380 14.50 14.50 14.21 0 0 0
22/08/2018
14.50
 60 14.44 14.50 14.21 0 0 0
21/08/2018
14.44
 1,040 14.21 14.86 13.97 0 0 0
20/08/2018
14.21
 22,310 14.21 14.21 13.97 0 0 0
17/08/2018
14.21
 3,220 14.79 14.86 14.21 0 0 0
16/08/2018
14.79
 110 14.27 14.79 14.79 0 0 0
15/08/2018
14.27
 4,010 14.86 14.86 14.21 0 0 0
14/08/2018
14.86
 110 14.47 14.86 14.21 0 0 0
13/08/2018
14.47
 5,510 14.50 14.50 13.89 0 0 0
10/08/2018
14.50
 250 14.50 14.50 14.21 0 0 0
09/08/2018
14.50
 20 14.52 14.52 14.21 0 0 0
08/08/2018
14.52
 6,390 14.52 14.52 14.21 0 0 0
07/08/2018
14.52
 520 14.50 14.52 14.24 0 0 0
06/08/2018
14.50
 9,030 14.50 14.50 14.18 0 0 0
03/08/2018
14.50
 6,090 14.50 14.50 14.21 0 0 0
02/08/2018
14.50
 1,310 14.50 14.50 14.21 0 0 0
01/08/2018
14.50
 930 14.53 14.53 14.21 920 0 0.0
31/07/2018
14.53
 1,010 14.53 15.53 14.53 220,010 220,000 0.0
30/07/2018
14.53
 2,590 14.21 14.57 14.53 0 0 0
27/07/2018
14.21
 4,090 14.79 14.79 14.21 1,250 0 0.1
26/07/2018
14.79
 1,190 14.37 14.79 14.37 0 0 0
25/07/2018
14.37
 610 14.53 14.53 14.21 410 0 0.0
24/07/2018
14.53
 2,150 14.86 14.86 14.21 0 0 0
23/07/2018
14.86
 0 14.86 14.86 14.86 0 0 0
20/07/2018
14.86
 130 14.53 14.86 14.86 110 0 0.0
19/07/2018
14.53
 1,050 14.86 15.16 14.21 10 0 0.0
18/07/2018
14.86
 3,330 13.89 14.86 14.53 10 10 -0
17/07/2018
13.89
 0 13.89 13.89 13.89 0 0 0
16/07/2018
13.89
 1,370 13.89 13.89 13.89 0 0 0
13/07/2018
13.89
 170 13.89 13.89 13.89 0 0 0
12/07/2018
13.89
 330 13.56 14.36 13.89 20 0 0.0
11/07/2018
13.56
 1,700 14.18 14.18 13.56 0 0 0
10/07/2018
14.18
 250 14.18 14.18 13.61 0 0 0
09/07/2018
14.18
 1,800 14.19 14.19 13.58 0 0 0
06/07/2018
14.19
 5,780 13.56 14.19 12.92 0 1,000 -0.0
05/07/2018
13.56
 3,610 14.21 14.21 13.40 0 0 0
04/07/2018
14.21
 12,360 14.53 14.53 13.53 10 0 0.0
03/07/2018
14.53
 1,510 14.47 14.53 14.21 10 1,080 -0.0

Chính sách bảo mật | Điều khoản sử dụng |