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)
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
16.95
 13,160 17.80 19.01 16.76 0 13,000 -1.0
26/06/2020
17.80
 2,090 17.80 17.80 17.80 0 0 0
25/06/2020
17.80
 0 17.80 17.80 17.80 0 0 0
24/06/2020
17.80
 80 17.80 17.80 17.80 0 0 0
23/06/2020
17.80
 200 17.80 17.80 17.80 0 200 -0.0
22/06/2020
17.80
 16,750 17.20 17.80 17.68 0 16,550 -1.2
19/06/2020
17.20
 3,260 16.49 17.20 16.72 0 830 -0.1
18/06/2020
16.49
 50 16.72 16.72 16.49 0 50 -0.0
17/06/2020
16.72
 5,610 15.77 16.72 15.77 0 90 -0.0
16/06/2020
15.77
 0 15.77 15.77 15.77 0 0 0
15/06/2020
15.77
 3,110 16.72 16.72 15.77 0 60 -0.0
12/06/2020
16.72
 3,110 16.72 16.96 16.25 0 3,010 -0.2
11/06/2020
16.72
 1,950 16.65 16.72 15.65 0 0 0
10/06/2020
16.65
 920 16.68 16.68 15.53 0 100 -0.0
09/06/2020
16.68
 10 16.72 16.72 16.68 10 0 0.0
08/06/2020
16.72
 1,410 16.25 16.72 15.12 0 1,400 -0.1
05/06/2020
16.25
 2,560 16.25 16.72 16.25 10 0 0.0
04/06/2020
16.25
 1,800 15.55 16.25 14.48 50 0 0.0
03/06/2020
15.55
 1,800 16.72 16.80 15.55 10 0 0.0
02/06/2020
16.72
 7,040 15.84 16.72 16.01 0 7,020 -0.5
01/06/2020
15.84
 30 16.96 16.96 15.82 0 0 0
29/05/2020
16.96
 4,900 16.84 17.44 16.96 0 2,500 -0.2
28/05/2020
16.84
 17,470 16.80 17.80 16.84 0 0 0
27/05/2020
16.80
 130 17.20 18.16 16.80 0 0 0
26/05/2020
17.20
 440 16.51 17.66 16.51 100 70 0.0
25/05/2020
16.51
 30,190 17.68 18.37 16.51 20 5,300 -0.4
22/05/2020
17.68
 20,210 16.77 17.68 16.75 0 17,900 -1.3
21/05/2020
16.77
 14,310 16.72 16.77 16.75 0 0 0
20/05/2020
16.72
 12,670 17.44 17.44 16.72 0 0 0
19/05/2020
17.44
 7,550 17.46 17.68 17.44 0 2,050 -0.2
18/05/2020
17.46
 11,130 17.56 17.68 17.44 0 0 0
15/05/2020
17.56
 12,290 17.44 17.68 17.44 0 9,000 -0.7
14/05/2020
17.44
 3,120 17.44 17.44 17.42 0 710 -0.1
13/05/2020
17.44
 12,300 17.68 17.68 16.51 0 0 0
12/05/2020
17.68
 7,100 17.68 18.64 17.68 0 50,000 -3.7
11/05/2020
17.68
 20,330 17.68 18.40 17.20 0 1,145,050 -85.9
08/05/2020
17.68
 20,100 17.70 18.80 16.49 0 148,020 -11.1
07/05/2020
17.70
 202,320 16.56 17.70 16.96 0 377,520 -28.0
06/05/2020
16.56
 7,870 15.48 16.56 16.56 0 0 0
05/05/2020
15.48
 110,640 14.48 15.48 15.48 23,050 102,430 -5.1
04/05/2020
14.48
 46,070 13.62 14.55 13.62 0 5,970 -0.4
29/04/2020
13.62
 96,580 13.55 14.48 12.69 400 20,150 -1.2
28/04/2020
13.55
 36,720 12.66 13.55 11.95 10 8,450 -0.5
27/04/2020
12.66
 50,100 12.47 13.33 12.66 2,000 1,500 0.0
24/04/2020
12.47
 14,850 12.26 13.09 12.26 210 7,200 -0.4
23/04/2020
12.26
 15,360 12.21 12.42 12.26 2,000 0 0.1
22/04/2020
12.21
 0 12.21 12.21 12.21 0 0 0
21/04/2020
12.21
 10,680 12.07 12.21 12.07 0 0 0
20/04/2020
12.07
 10,800 12.18 13.02 11.95 0 0 0
17/04/2020
12.18
 2,020 12.38 12.61 11.73 0 0 0
16/04/2020
12.38
 32,110 11.59 12.38 12.07 0 9,500 -0.5
15/04/2020
11.59
 31,360 11.52 12.09 11.49 0 0 0
14/04/2020
11.52
 25,220 11.49 11.95 10.87 0 2,410 -0.1
13/04/2020
11.49
 22,640 10.78 11.49 11.35 0 0 0
10/04/2020
10.78
 4,950 11.47 11.59 10.78 0 0 0
09/04/2020
11.47
 1,060 11.47 11.47 11.35 0 840 -0.0
08/04/2020
11.47
 2,280 11.59 11.59 11.35 0 280 -0.0
07/04/2020
11.59
 30,820 11.11 11.59 10.99 50 0 0.0
06/04/2020
11.11
 43,610 10.75 11.23 10.75 1,390 0 0.1
03/04/2020
10.75
 11,340 10.87 11.23 10.75 0 0 0
01/04/2020
10.87
 9,390 10.99 10.99 10.51 0 8,680 -0.4
31/03/2020
10.99
 114,560 10.99 11.19 10.27 10 31,100 -1.4
30/03/2020
10.99
 3,740 11.21 11.90 10.44 100 1,697,250 -84.9
27/03/2020
11.21
 38,570 10.54 11.21 10.51 3,000 12,900 -0.5
26/03/2020
10.54
 4,180 9.91 10.54 10.13 180 1,000 -0.0
25/03/2020
9.91
 20 10.08 10.08 9.91 0 1,220,600 -65.6
24/03/2020
10.08
 14,300 10.08 10.27 10.08 0 1,511,520 -67.4
23/03/2020
10.08
 1,500 10.15 10.15 9.60 0 480 -0.0
20/03/2020
10.15
 5,720 10.15 10.46 10.15 0 0 0
19/03/2020
10.15
 55,510 10.19 10.19 9.58 20 30 -0.0
18/03/2020
10.19
 1,060 10.14 10.37 9.56 20 1,264,280 -56.9
17/03/2020
10.14
 52,960 9.69 10.14 9.58 10 43,780 -1.8
16/03/2020
9.69
 51,270 9.75 9.80 9.56 0 19,570 -0.8
13/03/2020
9.75
 7,440 9.80 9.80 9.56 0 970 -0.0
12/03/2020
9.80
 11,110 10.01 10.01 9.56 0 500,370 -22.3
11/03/2020
10.01
 6,320 10.27 10.27 9.68 10 110 -0.0
10/03/2020
10.27
 10 9.87 10.27 10.27 10 445,010 -19.1
09/03/2020
9.87
 16,670 9.91 9.91 9.84 0 1,750 -0.1
06/03/2020
9.91
 20 10.03 10.24 9.91 10 10 0
05/03/2020
10.03
 7,310 9.86 10.03 9.87 10 3,310 -0.1
04/03/2020
9.86
 1,630 10.18 10.62 9.80 108,530 1,010 4.7
03/03/2020
10.18
 7,600 9.62 10.27 9.09 0 4,160 -0.2
02/03/2020
9.62
 11,930 9.87 9.89 9.56 0 4,900 -0.2
28/02/2020
9.87
 1,180 10.11 10.12 9.56 40 476,450 -20.2
27/02/2020
10.11
 4,930 10.08 10.11 9.84 100 2,000,000 -141.2
26/02/2020
10.08
 4,590 9.69 10.08 9.44 20 330 -0.0
25/02/2020
9.69
 6,120 10.03 10.03 9.69 0 690 -0.0
24/02/2020
10.03
 25,270 10.14 10.75 9.57 10 0 0.0
21/02/2020
10.14
 8,020 10.13 10.14 9.68 30 0 0.0
20/02/2020
10.13
 12,570 10.15 10.15 9.68 40 0 0.0
19/02/2020
10.15
 8,240 9.77 10.15 9.70 20 3,000 -0.1
18/02/2020
9.77
 6,230 9.80 10.15 9.72 0 0 0
17/02/2020
9.80
 8,080 9.70 10.03 9.70 10 20 -0.0
14/02/2020
9.70
 120 9.89 10.51 9.70 20 10 0.0
13/02/2020
9.89
 1,050 9.84 9.89 9.68 0 0 0
12/02/2020
9.84
 1,200 9.80 9.84 9.68 10 0 0.0
11/02/2020
9.80
 129,020 9.68 9.80 9.68 60 0 0.0
10/02/2020
9.68
 1,410 10.26 10.26 9.68 0 0 0
07/02/2020
10.26
 100 9.68 10.34 10.01 80 50 0.0
06/02/2020
9.68
 10,100 9.58 9.68 9.60 2,750 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |