CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

24
-0.75
(-3.03%)
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)
31/01/2018
16.47
 32,610 17.38 17.76 16.31 4,310 1,000 0.2
30/01/2018
17.38
 14,380 16.63 17.38 16.18 8,570 6,900 0.1
29/01/2018
16.63
 8,800 17.73 17.73 16.63 0 500 -0.0
26/01/2018
17.73
 600 17.44 17.76 17.73 0 0 0
25/01/2018
17.44
 939,560 16.99 17.76 16.99 875,010 13,300 46.5
22/01/2018
16.99
 12,990 17.60 17.73 16.96 215,880 11,950 11.0
19/01/2018
17.60
 21,130 17.70 17.76 16.79 0 6,000 -0.3
18/01/2018
17.70
 14,190 17.73 17.76 16.99 0 260 -0.0
17/01/2018
17.73
 0 17.73 17.73 17.73 0 0 0
16/01/2018
17.73
 26,190 17.76 17.76 17.21 500 5,200 -0.3
15/01/2018
17.76
 7,680 17.76 17.83 17.44 0 1,400 -0.1
12/01/2018
17.76
 43,540 17.60 18.41 17.76 852,400 200 46.0
11/01/2018
17.60
 195,120 17.28 17.76 17.44 22,010 15,530 0.4
10/01/2018
17.28
 55,570 17.41 17.41 17.12 0 0 0
09/01/2018
17.41
 351,730 17.12 18.31 16.63 390 3,310 -0.2
08/01/2018
17.12
 17,670 17.12 17.44 16.63 0 0 0
05/01/2018
17.12
 2,510 17.12 17.34 16.34 10 630 -0.0
04/01/2018
17.12
 48,510 16.63 17.44 16.70 6,500 450 0.3
03/01/2018
16.63
 1,580 16.76 16.79 16.50 0 0 0
02/01/2018
16.76
 49,250 16.08 16.76 16.08 490 0 0.0
29/12/2017
16.08
 5,900 15.81 16.08 15.66 1,000 0 0.0
28/12/2017
15.81
 1,700 15.66 15.82 15.50 0 0 0
27/12/2017
15.66
 9,020 15.66 15.82 15.66 0 2,480 -0.1
26/12/2017
15.66
 2,050 15.70 15.82 15.66 20 280 -0.0
25/12/2017
15.70
 4,710 15.82 16.05 15.70 1,000 0 0.0
22/12/2017
15.82
 3,650 15.97 15.97 15.66 0 670 -0.0
21/12/2017
15.97
 8,310 15.99 15.99 15.70 0 3,800 -0.2
20/12/2017
15.99
 14,370 16.13 16.13 15.68 50 610 -0.0
19/12/2017
16.13
 150 15.99 16.13 15.99 50 0 0.0
18/12/2017
15.99
 3,300 16.15 16.31 15.99 430 2,000 -0.1
15/12/2017
16.15
 1,590 16.44 16.44 15.99 0 1,090 -0.1
14/12/2017
16.44
 1,110 16.28 16.44 16.28 0 830 -0.0
13/12/2017
16.28
 31,950 15.82 16.47 15.84 21,570 22,540 -0.0
12/12/2017
15.82
 5,120 16.31 16.31 15.58 0 1,060 -0.1
11/12/2017
16.31
 12,260 16.15 16.47 15.99 10,000 200 0.5
08/12/2017
16.15
 6,820 16.54 16.54 15.86 6,500 5,000 0.1
07/12/2017
16.54
 9,130 16.15 16.79 15.82 5,000 6,240 -0.1
06/12/2017
16.15
 24,860 16.76 16.79 15.66 10,250 0 0.5
05/12/2017
16.76
 1,760 16.79 16.92 15.99 0 10 -0.0
04/12/2017
16.79
 67,180 16.89 16.89 16.34 18,550 1,920 0.9
01/12/2017
16.89
 4,370 16.92 16.92 16.63 10 30 -0.0
30/11/2017
16.92
 23,480 16.44 16.96 16.15 0 2,000 -0.1
29/11/2017
16.44
 55,250 15.89 16.47 15.50 7,200 10,000 -0.1
28/11/2017
15.89
 16,390 15.66 15.99 15.50 6,150 1,260 0.2
27/11/2017
15.66
 8,580 15.66 15.97 15.37 1,770 750 0.0
24/11/2017
15.66
 8,330 15.81 15.95 15.50 0 6,890 -0.3
23/11/2017
15.81
 7,740 15.65 16.15 15.18 10 0 0.0
22/11/2017
15.65
 8,480 15.87 15.87 15.21 2,000 0 0.1
21/11/2017
15.87
 21,580 15.89 15.89 15.21 2,500 1,500 0.0
20/11/2017
15.89
 40,130 15.89 15.99 15.50 1,530 200 0.1
17/11/2017
15.89
 17,850 15.86 16.15 15.50 3,000 1,810 0.1
16/11/2017
15.86
 38,040 14.84 15.87 14.84 6,600 12,430 -0.3
15/11/2017
14.84
 17,370 14.21 14.84 14.15 300 0 0.0
14/11/2017
14.21
 14,390 13.82 14.21 13.82 0 950 -0.0
13/11/2017
13.82
 16,510 14.44 14.44 13.81 10 50 -0.0
10/11/2017
14.44
 5,240 14.44 14.44 13.92 1,800 0 0.1
09/11/2017
14.44
 1,090 14.44 14.44 14.26 990 0 0.0
08/11/2017
14.44
 18,700 14.37 14.50 14.31 16,200 8,200 0.4
07/11/2017
14.37
 7,920 14.50 14.82 14.37 6,780 0 0.3
06/11/2017
14.50
 580 14.53 14.53 14.27 270,200 270,100 0.0
03/11/2017
14.53
 16,820 14.53 14.66 14.36 11,080 0 0.5
02/11/2017
14.53
 14,670 14.50 14.82 14.21 400 0 0.0
01/11/2017
14.50
 19,420 14.53 14.66 14.05 7,750 10 0.3
31/10/2017
14.53
 6,750 14.13 14.86 14.26 0 470 -0.0
30/10/2017
14.13
 19,520 13.21 14.13 13.21 0 100 -0.0
27/10/2017
13.21
 18,360 13.24 13.90 12.92 0 3,760 -0.2
26/10/2017
13.24
 2,570 13.56 13.56 13.11 0 0 0
25/10/2017
13.56
 5,700 13.56 13.56 13.24 3,500 0 0.1
24/10/2017
13.56
 20,370 13.40 13.73 13.34 15,480 8,130 0.3
23/10/2017
13.40
 13,520 13.24 13.85 12.60 0 0 0
20/10/2017
13.24
 7,330 13.90 13.90 13.24 0 2,210 -0.1
19/10/2017
13.90
 1,030 13.98 14.18 13.56 200 0 0.0
18/10/2017
13.98
 380 13.85 14.18 13.40 0 0 0
17/10/2017
13.85
 1,910 13.84 13.85 13.73 0 0 0
16/10/2017
13.84
 7,740 13.56 13.84 13.44 3,250 2,550 0.0
13/10/2017
13.56
 2,600 13.85 13.85 13.56 0 0 0
12/10/2017
13.85
 57,440 13.89 13.89 13.42 190 26,200 -1.1
11/10/2017
13.89
 20,650 14.18 14.18 13.89 0 0 0
10/10/2017
14.18
 13,890 14.21 14.45 13.85 2,000 2,500 -0.0
09/10/2017
14.21
 10,230 14.45 14.45 14.21 0 0 0
06/10/2017
14.45
 7,120 14.21 14.45 14.21 0 0 0
05/10/2017
14.21
 4,970 14.21 14.21 14.21 0 0 0
04/10/2017
14.21
 10,090 14.34 14.34 13.89 850 1,000 -0.0
03/10/2017
14.34
 23,160 14.53 14.53 13.89 17,140 1,000 0.7
02/10/2017
14.53
 0 14.53 14.53 14.53 0 0 0
29/09/2017
14.53
 82,510 14.60 14.60 14.21 67,040 700 2.9
28/09/2017
14.60
 97,060 14.73 14.79 14.21 11,500 0 0.5
27/09/2017
14.73
 19,560 14.73 15.02 14.24 11,200 0 0.5
26/09/2017
14.73
 2,600 14.82 14.82 14.37 210 1,990 -0.1
25/09/2017
14.82
 1,440 14.53 14.82 14.69 190 100 0.0
22/09/2017
14.53
 27,930 14.82 14.86 14.53 12,100 12,100 -0.0
21/09/2017
14.82
 64,780 14.82 14.86 14.82 2,190 19,020 -0.8
20/09/2017
14.82
 7,470 14.86 14.86 14.63 0 860 -0.0
19/09/2017
14.86
 25,040 15.24 15.24 14.86 4,000 1,900 0.1
18/09/2017
15.24
 33,840 15.02 15.34 15.02 1,260 5,280 -0.2
15/09/2017
15.02
 25,900 14.53 15.41 14.53 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2017
14.53
 18,810 14.08 14.60 14.21 6,010 0 0.3
13/09/2017
14.08
 49,810 13.70 14.14 13.69 43,080 25,950 0.8
12/09/2017
13.70
 59,260 14.08 14.08 13.70 44,230 4,000 1.8
11/09/2017
14.08
 116,570 14.24 14.46 13.52 57,460 60,950 -0.1

Chính sách bảo mật | Điều khoản sử dụng |