CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

25
0.50
(2.04%)
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
(2024-08-21) 		-1.49 -5.62% 27,100 1,800 0.0
24.50
26.98
25
2 tháng
(2024-07-22) 		-4.14 -14.20% 60,800 -6,400 -0.2
24.50
29.14
25
3 tháng
(2024-06-24) 		-3.35 -11.83% 90,400 -7,100 -0.2
24.50
33.85
25
6 tháng
(2024-03-25) 		-2.37 -8.67% 203,900 6,294 0.2
24.13
33.85
25
12 tháng
(2023-09-26) 		-9.23 -26.96% 905,700 -61,506 -1.8
24.13
35.62
25
24 tháng
(2022-10-03) 		-24.88 -49.88% 1,215,300 -99,289 -5.7
24.13
58.97
25
36 tháng
(2021-10-06) 		-13.14 -34.46% 1,697,200 -119,342 -13.5
24.13
70.07
25
60 tháng
(2019-10-17) 		11.55 85.85% 5,023,670 -11,561,102 -660.9
12.92
70.07
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2015
9.68
 134,710 10.01 10.04 9.68 33,290 10,600 0.7
20/11/2015
10.01
 140,270 10.28 10.37 10.01 19,370 0 0.6
19/11/2015
10.28
 100,470 10.43 10.43 10.22 12,040 0 0.4
18/11/2015
10.43
 63,600 10.16 10.43 10.07 5,620 0 0.2
17/11/2015
10.16
 94,360 10.49 10.61 10.16 5,020 0 0.2
16/11/2015
10.49
 362,100 10.19 10.74 10.13 55,450 96,750 -1.5
13/11/2015
10.19
 71,670 9.98 10.19 9.86 28,000 0 0.9
12/11/2015
9.98
 102,650 10.10 10.10 9.68 29,960 0 1.0
11/11/2015
10.10
 247,160 10.10 10.40 10.10 85,800 0 2.9
10/11/2015
10.10
 223,070 9.50 10.10 9.53 93,950 1,000 3.0
09/11/2015
9.50
 187,690 8.89 9.50 8.62 10,000 1,600 0.3
06/11/2015
8.89
 73,110 9.22 9.22 8.80 6,000 0 0.2
05/11/2015
9.22
 68,040 9.41 9.68 9.16 5,000 0 0.2
04/11/2015
9.41
 158,860 9.59 9.95 9.07 3,670 1,000 0.1
03/11/2015
9.59
 159,300 9.65 9.98 9.16 5,000 6,800 -0.1
02/11/2015
9.65
 374,640 10.34 10.34 9.65 2,500 8,900 -0.2
30/10/2015
10.34
 258,480 11.10 11.10 10.34 10,100 34,460 -0.9
29/10/2015
11.10
 140,560 11.04 11.16 10.68 11,330 11,200 0.0
28/10/2015
11.04
 355,000 10.83 11.34 10.83 1,430 54,730 -2.0
27/10/2015
10.83
 714,990 10.25 10.95 10.10 202,850 1,000 7.2
26/10/2015
10.25
 222,530 10.28 10.52 9.98 60,370 0 2.0
23/10/2015
10.28
 264,650 9.62 10.28 9.62 73,150 2,000 2.4
22/10/2015
9.62
 190,760 9.28 9.83 9.28 60,370 38,700 0.7
21/10/2015
9.28
 361,450 8.68 9.28 8.68 97,420 31,910 1.9
20/10/2015
8.68
 72,610 8.62 8.77 8.53 14,000 1,500 0.4
19/10/2015
8.62
 189,570 8.47 8.77 8.38 26,000 1,000 0.7
16/10/2015
8.47
 158,320 8.68 8.83 8.38 5,000 500 0.1
15/10/2015
8.68
 96,660 8.59 8.68 8.47 0 1,000 -0.0
14/10/2015
8.59
 213,530 8.65 8.98 8.44 19,080 1,100 0.5
13/10/2015
8.65
 390,890 8.10 8.65 8.04 95,540 9,000 2.4
12/10/2015
8.10
 165,180 7.71 8.10 7.71 0 0 0
09/10/2015
7.71
 139,710 7.71 7.77 7.59 0 550 -0.0
08/10/2015
7.71
 213,420 7.41 7.83 7.44 13,740 0 0.3
07/10/2015
7.41
 238,710 7.14 7.53 7.08 71,100 2,000 1.7
06/10/2015
7.14
 166,720 7.14 7.23 7.02 9,690 700 0.2
05/10/2015
7.14
 96,920 7.14 7.26 6.96 28,510 0 0.7
02/10/2015
7.14
 188,980 6.77 7.20 6.86 50,900 0 1.2
01/10/2015
6.77
 239,510 6.35 6.77 6.35 20,500 0 0.4
30/09/2015
6.35
 48,050 6.32 6.47 6.32 710 0 0.0
29/09/2015
6.32
 66,540 6.29 6.50 6.29 20,340 0 0.4
28/09/2015
6.29
 48,630 6.29 6.35 6.29 20,000 0 0.4
25/09/2015
6.29
 33,600 6.20 6.29 6.14 6,210 0 0.1
24/09/2015
6.20
 36,970 6.23 6.29 6.17 5,000 0 0.1
23/09/2015: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2015
6.23
 23,550 6.11 6.29 6.14 6,050 0 0.1
22/09/2015
6.11
 90,340 6.11 6.14 6.02 390 0 0.0
21/09/2015
6.11
 44,930 6.11 6.14 5.99 1,500 0 0.0
18/09/2015
6.11
 75,880 6.08 6.17 6.11 31,950 0 0.7
17/09/2015
6.08
 70,710 6.05 6.17 6.05 15,850 0 0.3
16/09/2015
6.05
 80,080 5.99 6.08 5.97 58,530 0 1.2
15/09/2015
5.99
 48,920 6.08 6.11 5.99 2,500 0 0.1
14/09/2015
6.08
 172,580 5.99 6.14 5.94 76,500 0 1.6
11/09/2015
5.99
 88,120 5.91 6.11 5.94 10,000 0 0.2
10/09/2015
5.91
 19,850 5.91 5.97 5.91 0 0 0
09/09/2015
5.91
 32,820 5.91 5.97 5.88 1,500 3,000 -0.0
08/09/2015
5.91
 67,170 5.85 5.94 5.71 23,400 1,700 0.4
07/09/2015
5.85
 24,730 5.85 5.85 5.82 14,830 0 0.3
04/09/2015
5.85
 24,540 5.82 5.85 5.82 10,470 0 0.2
03/09/2015
5.82
 49,930 5.85 5.88 5.79 33,000 1,000 0.7
01/09/2015
5.85
 28,490 5.82 5.85 5.82 16,910 0 0.3
31/08/2015
5.82
 76,460 5.74 5.82 5.74 44,220 0 0.9
28/08/2015
5.74
 60,910 5.74 5.79 5.68 16,060 0 0.3
27/08/2015
5.74
 49,980 5.62 5.74 5.62 12,130 0 0.2
26/08/2015
5.62
 84,140 5.45 5.79 5.51 21,200 0 0.4
25/08/2015
5.45
 188,090 5.40 5.59 5.22 57,110 0 1.1
24/08/2015
5.40
 182,070 5.79 5.79 5.40 42,480 0 0.8
21/08/2015
5.79
 151,410 5.85 5.85 5.71 51,170 0 1.0
20/08/2015
5.85
 64,730 5.85 5.88 5.82 32,480 0 0.7
19/08/2015
5.85
 64,400 5.91 5.91 5.79 27,180 0 0.6
18/08/2015
5.91
 46,110 5.82 5.91 5.82 15,120 0 0.3
17/08/2015
5.82
 126,180 5.82 5.94 5.82 50,000 0 1.0
14/08/2015
5.82
 61,830 5.77 5.94 5.74 40,000 0 0.8
13/08/2015
5.77
 64,270 5.94 5.94 5.74 0 0 0
12/08/2015
5.94
 73,610 6.02 6.02 5.85 0 100 -0.0
11/08/2015
6.02
 83,830 6.02 6.08 5.97 10,000 0 0.2
10/08/2015
6.02
 60,870 5.94 6.02 5.94 16,100 0 0.3
07/08/2015
5.94
 22,190 5.97 5.97 5.88 3,530 0 0.1
06/08/2015
5.97
 63,480 5.94 5.99 5.85 21,620 0 0.4
05/08/2015
5.94
 91,690 5.85 5.97 5.82 0 0 0
04/08/2015
5.85
 43,310 5.88 5.94 5.74 13,230 0 0.3
03/08/2015
5.88
 83,850 6.05 6.05 5.77 20,000 0 0.4
31/07/2015
6.05
 137,920 6.05 6.19 6.05 56,500 4,300 1.1
30/07/2015
6.05
 217,030 5.99 6.22 6.05 0 11,000 -0.2
29/07/2015
5.99
 248,660 6.05 6.14 5.99 10,000 0 0.2
28/07/2015
6.05
 298,710 6.14 6.25 6.05 0 0 0
27/07/2015
6.14
 140,730 6.05 6.19 6.02 0 0 0
24/07/2015
6.05
 231,240 5.99 6.17 5.94 20,010 0 0.4
23/07/2015
5.99
 420,060 5.77 6.08 5.74 10,000 28,730 -0.4
22/07/2015
5.77
 119,970 5.74 5.79 5.68 15,000 1,270 0.3
21/07/2015
5.74
 73,870 5.77 5.85 5.65 20,000 0 0.4
20/07/2015
5.77
 128,510 5.82 5.82 5.68 8,700 0 0.2
17/07/2015
5.82
 221,020 5.77 5.97 5.77 0 0 0
16/07/2015
5.77
 84,710 5.77 5.79 5.71 13,160 0 0.3
15/07/2015
5.77
 98,940 5.79 5.79 5.71 0 0 0
14/07/2015
5.79
 253,050 5.59 5.85 5.59 20,980 0 0.4
13/07/2015
5.59
 56,220 5.57 5.59 5.54 200 0 0.0
10/07/2015
5.57
 86,180 5.59 5.62 5.54 0 0 0
09/07/2015
5.59
 67,030 5.59 5.62 5.54 0 0 0
08/07/2015
5.59
 189,540 5.62 5.62 5.54 60,000 0 1.2
07/07/2015
5.62
 58,960 5.68 5.68 5.62 40,000 6,600 0.7
06/07/2015
5.68
 149,640 5.57 5.68 5.59 85,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |