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
(2024-10-23) 		0.40 1.64% 26,900 -13,300 -0.3
23.50
25.45
24.75
2 tháng
(2024-09-23) 		0.15 0.61% 45,400 -5,300 -0.1
23.50
26.80
24.75
3 tháng
(2024-08-26) 		-1.30 -4.98% 61,000 -3,400 -0.1
23.50
26.80
24.75
6 tháng
(2024-05-27) 		-0.27 -1.07% 173,400 -4,500 -0.1
23.50
33.85
24.75
12 tháng
(2023-11-28) 		-7.07 -22.21% 579,600 -46,300 -1.3
23.50
33.85
24.75
24 tháng
(2022-12-05) 		-27.47 -52.60% 1,259,900 -103,283 -4.9
23.50
58.97
24.75
36 tháng
(2021-12-08) 		-38.73 -61.01% 1,583,600 -117,636 -13.1
23.50
70.07
24.75
60 tháng
(2019-12-19) 		10.95 79.40% 4,701,670 -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)
01/02/2016
10.10
 76,760 10.25 10.43 9.83 24,400 0 0.8
29/01/2016
10.25
 145,010 10.43 10.58 10.13 49,000 5,000 1.5
28/01/2016
10.43
 307,180 11.19 11.19 10.43 8,000 1,230 0.2
27/01/2016
11.19
 300,050 11.73 11.79 11.10 16,000 0 0.6
26/01/2016
11.73
 54,560 12.19 12.19 11.64 0 0 0
25/01/2016
12.19
 103,750 11.52 12.25 11.64 20,100 0 0.8
22/01/2016
11.52
 85,390 11.64 11.82 11.49 20,000 16,500 0.1
21/01/2016
11.64
 67,510 11.64 11.88 11.37 5,600 0 0.2
20/01/2016
11.64
 78,060 11.76 11.92 11.64 3,500 0 0.1
19/01/2016
11.76
 70,920 11.67 11.79 11.49 500 8,600 -0.3
18/01/2016
11.67
 133,420 11.95 11.95 11.46 0 3,000 -0.1
15/01/2016
11.95
 144,430 11.49 11.95 11.49 40,120 0 1.6
14/01/2016
11.49
 126,070 11.95 11.95 11.46 1,000 4,000 -0.1
13/01/2016
11.95
 32,200 12.22 12.70 11.95 0 10 -0.0
12/01/2016
12.22
 115,360 11.70 12.22 11.70 6,000 4,770 0.0
11/01/2016
11.70
 66,000 12.10 12.25 11.67 19,010 1,400 0.7
08/01/2016
12.10
 207,440 12.85 12.85 12.10 20,000 6,000 0.6
07/01/2016
12.85
 124,930 13.28 13.28 12.40 710 200 0.0
06/01/2016
13.28
 80,970 13.12 13.28 12.70 0 0 0
05/01/2016
13.12
 113,910 13.25 13.37 13.00 1,800 1,000 0.0
04/01/2016
13.25
 137,010 12.52 13.28 12.70 500 0 0.0
31/12/2015
12.52
 89,430 12.25 12.70 12.16 0 0 0
30/12/2015
12.25
 103,740 12.22 12.40 11.95 0 0 0
29/12/2015
12.22
 70,570 12.40 12.67 12.22 0 300 -0.0
28/12/2015
12.40
 151,940 12.40 12.94 12.40 0 0 0
25/12/2015
12.40
 104,100 12.46 13.06 12.40 6,000 0 0.3
24/12/2015
12.46
 441,030 11.67 12.49 11.67 296,550 0 11.6
23/12/2015
11.67
 60,530 11.98 12.01 11.64 2,000 0 0.1
22/12/2015
11.98
 34,780 11.95 12.10 11.95 0 0 0
21/12/2015
11.95
 41,380 12.13 12.34 11.64 1,000 0 0.0
18/12/2015
12.13
 124,210 11.98 12.46 11.92 0 1,030 -0.0
17/12/2015
11.98
 186,280 11.28 11.98 11.49 2,000 5,000 -0.1
16/12/2015
11.28
 256,790 10.55 11.28 10.55 70,000 3,550 2.5
15/12/2015
10.55
 106,400 10.40 10.55 10.28 26,000 0 0.9
14/12/2015
10.40
 62,900 10.43 10.52 10.28 0 11,000 -0.4
11/12/2015
10.43
 45,820 10.43 10.61 10.19 0 0 0
10/12/2015
10.43
 2,260 10.34 10.55 10.22 0 0 0
09/12/2015
10.34
 81,450 10.34 10.74 10.13 0 0 0
08/12/2015
10.34
 78,480 9.68 10.34 9.53 15,510 5,000 0.3
07/12/2015
9.68
 19,330 9.65 9.80 9.53 0 0 0
04/12/2015
9.65
 68,960 9.77 9.77 9.59 33,590 18,000 0.5
03/12/2015
9.77
 64,260 9.80 9.80 9.56 21,940 34,000 -0.4
02/12/2015
9.80
 38,070 9.65 9.83 9.68 18,220 5,000 0.4
01/12/2015
9.65
 50,330 9.59 9.83 9.59 30,810 10,000 0.7
30/11/2015
9.59
 33,290 9.50 9.92 9.07 7,000 0 0.2
27/11/2015
9.50
 38,590 9.53 9.83 9.37 11,000 0 0.3
26/11/2015
9.53
 28,880 9.41 9.74 9.41 8,230 0 0.3
25/11/2015
9.41
 106,990 9.41 9.95 9.22 33,000 750 1.0
24/11/2015
9.41
 173,610 9.68 9.74 9.37 15,100 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |