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)
29/01/2018
11.55
 8,800 12.31 12.31 11.55 0 500 -0.0
26/01/2018
12.31
 600 12.11 12.34 12.31 0 0 0
25/01/2018
12.11
 939,560 11.80 12.34 11.80 875,010 13,300 46.5
22/01/2018
11.80
 12,990 12.22 12.31 11.77 215,880 11,950 11.0
19/01/2018
12.22
 21,130 12.29 12.34 11.66 0 6,000 -0.3
18/01/2018
12.29
 14,190 12.31 12.34 11.80 0 260 -0.0
17/01/2018
12.31
 0 12.31 12.31 12.31 0 0 0
16/01/2018
12.31
 26,190 12.34 12.34 11.95 500 5,200 -0.3
15/01/2018
12.34
 7,680 12.34 12.38 12.11 0 1,400 -0.1
12/01/2018
12.34
 43,540 12.22 12.78 12.34 852,400 200 46.0
11/01/2018
12.22
 195,120 12.00 12.34 12.11 22,010 15,530 0.4
10/01/2018
12.00
 55,570 12.09 12.09 11.89 0 0 0
09/01/2018
12.09
 351,730 11.89 12.72 11.55 390 3,310 -0.2
08/01/2018
11.89
 17,670 11.89 12.11 11.55 0 0 0
05/01/2018
11.89
 2,510 11.89 12.04 11.35 10 630 -0.0
04/01/2018
11.89
 48,510 11.55 12.11 11.60 6,500 450 0.3
03/01/2018
11.55
 1,580 11.64 11.66 11.46 0 0 0
02/01/2018
11.64
 49,250 11.17 11.64 11.17 490 0 0.0
29/12/2017
11.17
 5,900 10.98 11.17 10.88 1,000 0 0.0
28/12/2017
10.98
 1,700 10.88 10.99 10.77 0 0 0
27/12/2017
10.88
 9,020 10.88 10.99 10.88 0 2,480 -0.1
26/12/2017
10.88
 2,050 10.90 10.99 10.88 20 280 -0.0
25/12/2017
10.90
 4,710 10.99 11.15 10.90 1,000 0 0.0
22/12/2017
10.99
 3,650 11.09 11.09 10.88 0 670 -0.0
21/12/2017
11.09
 8,310 11.10 11.10 10.90 0 3,800 -0.2
20/12/2017
11.10
 14,370 11.20 11.20 10.89 50 610 -0.0
19/12/2017
11.20
 150 11.10 11.20 11.10 50 0 0.0
18/12/2017
11.10
 3,300 11.21 11.33 11.10 430 2,000 -0.1
15/12/2017
11.21
 1,590 11.42 11.42 11.10 0 1,090 -0.1
14/12/2017
11.42
 1,110 11.30 11.42 11.30 0 830 -0.0
13/12/2017
11.30
 31,950 10.99 11.44 11.00 21,570 22,540 -0.0
12/12/2017
10.99
 5,120 11.33 11.33 10.82 0 1,060 -0.1
11/12/2017
11.33
 12,260 11.21 11.44 11.10 10,000 200 0.5
08/12/2017
11.21
 6,820 11.48 11.48 11.01 6,500 5,000 0.1
07/12/2017
11.48
 9,130 11.21 11.66 10.99 5,000 6,240 -0.1
06/12/2017
11.21
 24,860 11.64 11.66 10.88 10,250 0 0.5
05/12/2017
11.64
 1,760 11.66 11.75 11.10 0 10 -0.0
04/12/2017
11.66
 67,180 11.73 11.73 11.35 18,550 1,920 0.9
01/12/2017
11.73
 4,370 11.75 11.75 11.55 10 30 -0.0
30/11/2017
11.75
 23,480 11.42 11.77 11.21 0 2,000 -0.1
29/11/2017
11.42
 55,250 11.03 11.44 10.77 7,200 10,000 -0.1
28/11/2017
11.03
 16,390 10.88 11.10 10.77 6,150 1,260 0.2
27/11/2017
10.88
 8,580 10.88 11.09 10.68 1,770 750 0.0
24/11/2017
10.88
 8,330 10.98 11.08 10.77 0 6,890 -0.3
23/11/2017
10.98
 7,740 10.87 11.21 10.54 10 0 0.0
22/11/2017
10.87
 8,480 11.02 11.02 10.56 2,000 0 0.1
21/11/2017
11.02
 21,580 11.03 11.03 10.56 2,500 1,500 0.0
20/11/2017
11.03
 40,130 11.03 11.10 10.77 1,530 200 0.1
17/11/2017
11.03
 17,850 11.01 11.21 10.77 3,000 1,810 0.1
16/11/2017
11.01
 38,040 10.31 11.02 10.31 6,600 12,430 -0.3
15/11/2017
10.31
 17,370 9.87 10.31 9.82 300 0 0.0
14/11/2017
9.87
 14,390 9.60 9.87 9.60 0 950 -0.0
13/11/2017
9.60
 16,510 10.03 10.03 9.59 10 50 -0.0
10/11/2017
10.03
 5,240 10.03 10.03 9.67 1,800 0 0.1
09/11/2017
10.03
 1,090 10.03 10.03 9.90 990 0 0.0
08/11/2017
10.03
 18,700 9.98 10.07 9.94 16,200 8,200 0.4
07/11/2017
9.98
 7,920 10.07 10.29 9.98 6,780 0 0.3
06/11/2017
10.07
 580 10.09 10.09 9.91 270,200 270,100 0.0
03/11/2017
10.09
 16,820 10.09 10.18 9.97 11,080 0 0.5
02/11/2017
10.09
 14,670 10.07 10.29 9.87 400 0 0.0
01/11/2017
10.07
 19,420 10.09 10.18 9.76 7,750 10 0.3
31/10/2017
10.09
 6,750 9.81 10.32 9.90 0 470 -0.0
30/10/2017
9.81
 19,520 9.17 9.81 9.17 0 100 -0.0
27/10/2017
9.17
 18,360 9.20 9.66 8.97 0 3,760 -0.2
26/10/2017
9.20
 2,570 9.42 9.42 9.11 0 0 0
25/10/2017
9.42
 5,700 9.42 9.42 9.20 3,500 0 0.1
24/10/2017
9.42
 20,370 9.31 9.53 9.26 15,480 8,130 0.3
23/10/2017
9.31
 13,520 9.20 9.62 8.75 0 0 0
20/10/2017
9.20
 7,330 9.66 9.66 9.20 0 2,210 -0.1
19/10/2017
9.66
 1,030 9.71 9.85 9.42 200 0 0.0
18/10/2017
9.71
 380 9.62 9.85 9.31 0 0 0
17/10/2017
9.62
 1,910 9.61 9.62 9.53 0 0 0
16/10/2017
9.61
 7,740 9.42 9.61 9.33 3,250 2,550 0.0
13/10/2017
9.42
 2,600 9.62 9.62 9.42 0 0 0
12/10/2017
9.62
 57,440 9.64 9.64 9.32 190 26,200 -1.1
11/10/2017
9.64
 20,650 9.85 9.85 9.64 0 0 0
10/10/2017
9.85
 13,890 9.87 10.04 9.62 2,000 2,500 -0.0
09/10/2017
9.87
 10,230 10.04 10.04 9.87 0 0 0
06/10/2017
10.04
 7,120 9.87 10.04 9.87 0 0 0
05/10/2017
9.87
 4,970 9.87 9.87 9.87 0 0 0
04/10/2017
9.87
 10,090 9.96 9.96 9.64 850 1,000 -0.0
03/10/2017
9.96
 23,160 10.09 10.09 9.64 17,140 1,000 0.7
02/10/2017
10.09
 0 10.09 10.09 10.09 0 0 0
29/09/2017
10.09
 82,510 10.14 10.14 9.87 67,040 700 2.9
28/09/2017
10.14
 97,060 10.23 10.27 9.87 11,500 0 0.5
27/09/2017
10.23
 19,560 10.23 10.43 9.89 11,200 0 0.5
26/09/2017
10.23
 2,600 10.29 10.29 9.98 210 1,990 -0.1
25/09/2017
10.29
 1,440 10.09 10.29 10.20 190 100 0.0
22/09/2017
10.09
 27,930 10.29 10.32 10.09 12,100 12,100 -0.0
21/09/2017
10.29
 64,780 10.29 10.32 10.29 2,190 19,020 -0.8
20/09/2017
10.29
 7,470 10.32 10.32 10.16 0 860 -0.0
19/09/2017
10.32
 25,040 10.59 10.59 10.32 4,000 1,900 0.1
18/09/2017
10.59
 33,840 10.43 10.65 10.43 1,260 5,280 -0.2
15/09/2017
10.43
 25,900 10.09 10.70 10.09 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2017
10.09
 18,810 9.78 10.14 9.87 6,010 0 0.3
13/09/2017
9.78
 49,810 9.52 9.82 9.51 43,080 25,950 0.8
12/09/2017
9.52
 59,260 9.78 9.78 9.52 44,230 4,000 1.8
11/09/2017
9.78
 116,570 9.89 10.04 9.39 57,460 60,950 -0.1
08/09/2017
9.89
 53,990 10.59 10.59 9.85 20,210 0 0.9
07/09/2017
10.59
 42,550 10.70 10.70 10.56 21,550 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |