CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

24.75
0
(0%)
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)
30/06/2016
15.72
 240,660 15.56 16.34 15.56 0 8,100 -0.4
29/06/2016
15.56
 293,970 14.74 15.56 14.77 74,620 7,000 3.3
28/06/2016
14.74
 210,520 14.33 14.84 14.14 20,460 0 0.9
27/06/2016
14.33
 166,700 14.36 14.36 13.83 111,260 0 5.0
24/06/2016
14.36
 198,790 14.33 14.49 13.36 33,770 0 1.5
23/06/2016
14.33
 254,500 13.86 14.52 14.11 14,200 6,060 0.4
22/06/2016
13.86
 168,400 13.39 13.92 13.39 300 18,000 -0.8
21/06/2016
13.39
 214,050 13.77 14.14 13.39 7,200 18,000 -0.4
20/06/2016
13.77
 130,670 13.26 13.77 12.95 300 30,900 -1.3
17/06/2016
13.26
 345,400 12.98 13.42 12.73 27,300 97,600 -3.0
16/06/2016
12.98
 83,610 12.76 13.36 12.82 8,500 0 0.4
15/06/2016
12.76
 206,260 11.94 12.76 11.94 24,790 95,290 -2.7
14/06/2016
11.94
 124,550 11.91 12.04 11.85 23,030 60,310 -1.4
13/06/2016
11.91
 18,160 11.94 11.98 11.85 530 0 0.0
10/06/2016
11.94
 24,700 11.79 12.04 11.79 3,500 0 0.1
09/06/2016
11.79
 22,960 11.94 12.01 11.79 2,000 0 0.1
08/06/2016
11.94
 113,490 11.69 12.10 11.66 93,300 20,000 2.8
07/06/2016
11.69
 18,290 11.79 11.79 11.66 1,100 1,120 -0.0
06/06/2016
11.79
 39,230 11.82 11.91 11.63 1,430 0 0.1
03/06/2016
11.82
 27,390 12.10 12.26 11.79 60 13,380 -0.5
02/06/2016
12.10
 42,850 11.94 12.26 11.79 12,900 0 0.5
01/06/2016
11.94
 38,850 11.88 12.01 11.63 1,300 4,890 -0.1
31/05/2016
11.88
 39,940 11.76 12.01 11.72 100 7,850 -0.3
30/05/2016
11.76
 58,350 11.32 11.79 11.28 11,000 4,000 0.3
27/05/2016
11.32
 70,730 11.32 11.35 11.03 40,340 0 1.4
26/05/2016
11.32
 34,360 11.38 11.38 11.22 21,670 0 0.8
25/05/2016
11.38
 6,510 11.22 11.38 11.22 4,070 0 0.1
24/05/2016
11.22
 140,710 10.84 11.32 10.97 80,820 2,000 2.8
23/05/2016
10.84
 29,230 11.35 11.35 10.84 300 0 0.0
20/05/2016
11.35
 72,200 11.32 11.38 11.28 26,070 10,000 0.6
19/05/2016
11.32
 70,820 11.25 11.38 11.22 27,500 3,700 0.9
18/05/2016
11.25
 60,480 11.44 11.47 11.25 0 0 0
17/05/2016
11.44
 16,480 11.38 11.50 11.38 7,370 1,500 0.2
16/05/2016
11.38
 59,040 11.28 11.54 11.16 10,000 5,000 0.2
13/05/2016
11.28
 93,570 11.28 11.38 11.28 35,180 0 1.3
12/05/2016: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2016
11.28
 83,290 11.19 11.63 11.28 1,630 0 0.1
11/05/2016
11.19
 86,690 11.16 11.28 11.13 0 7,440 -0.3
10/05/2016
11.16
 31,900 11.16 11.19 11.01 0 610 -0.0
09/05/2016
11.16
 161,540 10.92 11.40 10.92 62,440 19,500 1.6
06/05/2016
10.92
 131,130 10.77 10.98 10.65 44,730 0 1.6
05/05/2016
10.77
 60,900 10.95 11.01 10.74 0 0 0
04/05/2016
10.95
 59,530 10.80 11.01 10.61 0 0 0
29/04/2016
10.80
 112,540 10.80 10.86 10.16 77,560 0 2.8
28/04/2016
10.80
 138,140 11.07 11.07 10.71 61,390 0 2.2
27/04/2016
11.07
 178,990 10.55 11.19 10.55 70,550 0 2.5
26/04/2016
10.55
 148,990 10.25 10.74 10.13 48,930 0 1.7
25/04/2016
10.25
 138,250 9.77 10.31 9.77 19,750 0 0.7
22/04/2016
9.77
 46,780 9.86 9.98 9.77 100 3,000 -0.1
21/04/2016
9.86
 59,260 9.68 9.86 9.65 18,500 5,000 0.4
20/04/2016
9.68
 138,520 9.74 9.89 9.41 74,850 0 2.4
19/04/2016
9.74
 128,400 10.13 10.16 9.71 30,000 0 1.0
15/04/2016
10.13
 99,540 10.43 10.55 10.13 0 130 -0.0
14/04/2016
10.43
 178,320 10.16 10.49 10.16 1,000 0 0.0
13/04/2016
10.16
 140,290 10.19 10.58 9.98 2,000 0 0.1
12/04/2016
10.19
 210,230 9.83 10.28 9.98 3,000 48,180 -1.5
11/04/2016
9.83
 287,140 9.19 9.83 9.37 0 85,630 -2.8
08/04/2016
9.19
 94,130 9.13 9.22 9.07 26,480 27,460 -0.0
07/04/2016
9.13
 114,120 8.80 9.16 8.71 60,350 38,620 0.6
06/04/2016
8.80
 75,450 9.19 9.19 8.80 0 21,120 -0.6
05/04/2016
9.19
 32,930 9.16 9.22 9.07 530 8,790 -0.3
04/04/2016
9.16
 168,020 9.07 9.22 9.04 310,710 256,280 1.6
01/04/2016
9.07
 152,060 9.10 9.10 8.98 236,410 142,570 2.8
31/03/2016
9.10
 209,960 8.98 9.13 8.83 219,510 100,550 3.6
30/03/2016
8.98
 81,210 9.07 9.10 8.77 41,050 9,400 0.9
29/03/2016
9.07
 224,570 8.83 9.22 8.89 78,050 116,410 -1.2
28/03/2016
8.83
 72,930 9.01 9.04 8.77 5,770 0 0.2
25/03/2016
9.01
 104,470 9.01 9.01 8.71 229,650 200,000 0.9
24/03/2016
9.01
 192,030 9.31 9.50 8.92 7,000 69,690 -1.9
23/03/2016
9.31
 96,340 9.04 9.34 9.07 0 0 0
22/03/2016
9.04
 160,480 8.71 9.19 8.77 0 0 0
21/03/2016
8.71
 72,880 8.56 8.86 8.59 2,000 0 0.1
18/03/2016
8.56
 80,830 8.71 8.71 8.50 6,000 0 0.2
17/03/2016
8.71
 57,860 8.47 8.74 8.50 0 0 0
16/03/2016
8.47
 65,130 8.17 8.59 8.23 0 0 0
15/03/2016
8.17
 406,870 8.77 8.83 8.17 51,500 74,000 -0.6
14/03/2016
8.77
 308,090 9.16 9.31 8.77 31,500 163,230 -3.9
11/03/2016
9.16
 79,560 9.22 9.37 9.16 300 24,020 -0.7
10/03/2016
9.22
 71,660 9.37 9.50 9.13 8,200 11,000 -0.1
09/03/2016
9.37
 48,100 9.31 9.44 9.25 0 13,000 -0.4
08/03/2016
9.31
 73,330 9.37 9.50 9.31 30,000 20,390 0.3
07/03/2016
9.37
 67,370 9.50 9.59 9.31 300 20,000 -0.6
04/03/2016
9.50
 107,600 9.71 9.71 9.50 20,100 30,000 -0.3
03/03/2016
9.71
 92,230 9.25 9.71 9.25 0 24,200 -0.8
02/03/2016
9.25
 106,140 9.16 9.56 9.16 4,500 28,100 -0.7
01/03/2016
9.16
 213,180 9.53 9.53 9.07 28,800 60,440 -1.0
29/02/2016
9.53
 214,650 10.22 10.28 9.53 2,000 50,690 -1.6
26/02/2016
10.22
 77,100 10.43 10.58 10.16 200 18,090 -0.6
25/02/2016
10.43
 102,540 10.95 10.95 10.31 200 31,190 -1.1
24/02/2016
10.95
 109,620 11.04 11.04 10.58 80,300 117,200 -1.3
23/02/2016
11.04
 183,910 10.58 11.16 10.58 60,000 76,200 -0.6
22/02/2016
10.58
 88,240 10.13 10.58 10.16 0 0 0
19/02/2016
10.13
 121,750 10.07 10.37 10.07 5,700 35,000 -1.0
18/02/2016
10.07
 89,830 10.25 10.37 10.07 0 2,000 -0.1
17/02/2016
10.25
 20,060 10.28 10.31 10.13 0 2,500 -0.1
16/02/2016
10.28
 58,670 10.13 10.43 10.01 0 0 0
15/02/2016
10.13
 38,680 10.40 10.40 9.98 8,090 0 0.3
05/02/2016
10.40
 7,870 10.28 10.43 10.22 0 0 0
04/02/2016
10.28
 24,960 10.40 10.58 10.22 0 0 0
03/02/2016
10.40
 61,980 10.04 10.40 9.74 9,380 7,500 0.1
02/02/2016
10.04
 30,790 10.10 10.28 9.83 11,880 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |