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)
18/11/2014
4.94
 410,530 4.85 5.05 4.85 1,000 0 0.0
17/11/2014
4.85
 278,410 4.71 4.91 4.80 9,770 500 0.2
14/11/2014
4.71
 460,360 4.45 4.74 4.45 60,260 0 1.0
13/11/2014
4.45
 102,730 4.45 4.51 4.42 29,630 0 0.5
12/11/2014
4.45
 61,500 4.45 4.48 4.42 17,400 0 0.3
11/11/2014
4.45
 105,030 4.42 4.45 4.42 0 0 0
10/11/2014
4.42
 47,370 4.40 4.48 4.40 11,730 0 0.2
07/11/2014
4.40
 44,080 4.42 4.45 4.37 13,500 0 0.2
06/11/2014
4.42
 71,240 4.45 4.45 4.34 21,000 0 0.3
05/11/2014
4.45
 73,270 4.48 4.48 4.34 21,460 0 0.3
04/11/2014
4.48
 43,410 4.48 4.48 4.40 0 0 0
03/11/2014
4.48
 152,700 4.37 4.48 4.34 0 0 0
31/10/2014
4.37
 109,240 4.34 4.40 4.31 3,290 0 0.1
30/10/2014
4.34
 111,290 4.34 4.37 4.34 1,500 0 0.0
29/10/2014
4.34
 78,040 4.31 4.37 4.28 1,080 0 0.0
28/10/2014
4.31
 116,780 4.31 4.40 4.25 0 0 0
27/10/2014
4.31
 115,860 4.54 4.54 4.31 0 0 0
24/10/2014
4.54
 166,540 4.51 4.54 4.48 82,050 0 1.3
23/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
23/10/2014
4.51
 234,530 4.45 4.60 4.45 11,190 0 0.2
22/10/2014
4.45
 249,630 4.43 4.51 4.40 1,000 0 0.0
21/10/2014
4.43
 172,280 4.40 4.53 4.37 55,000 500 0.9
20/10/2014
4.40
 192,850 4.35 4.45 4.32 0 0 0
17/10/2014
4.35
 335,580 4.37 4.45 4.32 0 0 0
16/10/2014
4.37
 372,310 4.51 4.53 4.29 30,000 0 0.5
15/10/2014
4.51
 325,320 4.59 4.61 4.48 300 0 0.0
14/10/2014
4.59
 233,030 4.82 4.82 4.56 0 7,970 -0.1
13/10/2014
4.82
 260,940 4.64 4.88 4.67 100,000 26,770 1.3
10/10/2014
4.64
 348,800 4.61 4.77 4.61 0 135,030 -2.4
09/10/2014
4.61
 209,420 4.56 4.74 4.59 0 0 0
08/10/2014
4.56
 160,980 4.59 4.67 4.51 3,600 0 0.1
07/10/2014
4.59
 96,510 4.69 4.74 4.59 0 5,000 -0.1
06/10/2014
4.69
 107,090 4.72 4.72 4.59 0 0 0
03/10/2014
4.72
 904,570 4.43 4.72 4.45 140 58,920 -1.0
02/10/2014
4.43
 60,020 4.40 4.43 4.37 0 0 0
01/10/2014
4.40
 94,440 4.37 4.40 4.35 0 0 0
30/09/2014
4.37
 73,100 4.37 4.37 4.29 0 6,000 -0.1
29/09/2014
4.37
 52,330 4.37 4.37 4.32 0 0 0
26/09/2014
4.37
 59,530 4.32 4.40 4.32 0 7,090 -0.1
25/09/2014
4.32
 147,370 4.32 4.32 4.24 0 0 0
24/09/2014
4.32
 75,210 4.32 4.35 4.29 0 0 0
23/09/2014
4.32
 49,620 4.35 4.37 4.29 0 0 0
22/09/2014
4.35
 64,610 4.35 4.35 4.29 0 930 -0.0
19/09/2014
4.35
 78,110 4.21 4.35 4.21 0 0 0
18/09/2014
4.21
 118,720 4.35 4.37 4.21 0 0 0
17/09/2014
4.35
 126,340 4.40 4.43 4.35 0 20,030 -0.3
16/09/2014
4.40
 78,840 4.43 4.43 4.29 0 20,000 -0.3
15/09/2014
4.43
 214,100 4.43 4.51 4.43 0 83,960 -1.4
12/09/2014
4.43
 110,280 4.43 4.48 4.43 0 0 0
11/09/2014
4.43
 129,290 4.43 4.51 4.37 0 3,500 -0.1
10/09/2014
4.43
 114,670 4.40 4.43 4.27 0 100 -0.0
09/09/2014
4.40
 210,150 4.59 4.59 4.35 4,640 0 0.1
08/09/2014
4.59
 422,530 4.37 4.67 4.37 33,460 0 0.6
05/09/2014
4.37
 200,640 4.37 4.45 4.35 0 0 0
04/09/2014
4.37
 158,070 4.35 4.37 4.29 40 0 0.0
03/09/2014
4.35
 144,970 4.32 4.37 4.32 0 0 0
29/08/2014
4.32
 147,080 4.32 4.37 4.27 61,180 0 1.0
28/08/2014
4.32
 94,180 4.24 4.32 4.24 43,470 0 0.7
27/08/2014
4.24
 107,660 4.35 4.37 4.24 0 0 0
26/08/2014
4.35
 293,030 4.19 4.35 4.19 158,850 0 2.6
25/08/2014
4.19
 109,420 4.19 4.27 4.19 0 0 0
22/08/2014
4.19
 67,250 4.29 4.29 4.19 0 0 0
21/08/2014
4.29
 137,670 4.29 4.32 4.24 0 0 0
20/08/2014
4.29
 74,240 4.32 4.32 4.27 0 0 0
19/08/2014
4.32
 125,740 4.29 4.37 4.24 10,000 0 0.2
18/08/2014
4.29
 260,460 4.19 4.37 4.21 22,000 0 0.4
15/08/2014
4.19
 153,010 4.14 4.24 4.11 0 0 0
14/08/2014
4.14
 182,990 4.06 4.21 4.06 0 0 0
13/08/2014
4.06
 72,250 4.06 4.08 4.03 0 0 0
12/08/2014
4.06
 27,930 4.06 4.08 4.03 0 0 0
11/08/2014
4.06
 45,140 4.06 4.08 4.06 6,000 0 0.1
08/08/2014
4.06
 36,320 4.06 4.06 4.00 0 6,500 -0.1
07/08/2014
4.06
 54,070 4.06 4.08 4.00 0 0 0
06/08/2014
4.06
 37,490 4.06 4.11 4.06 0 0 0
05/08/2014
4.06
 35,440 4.00 4.06 4.00 0 0 0
04/08/2014
4.00
 53,040 3.98 4.03 3.98 0 0 0
01/08/2014
3.98
 30,510 4.03 4.03 3.95 0 0 0
31/07/2014
4.03
 27,860 4.00 4.06 4.00 0 0 0
30/07/2014
4.00
 26,000 4.00 4.08 3.98 0 0 0
29/07/2014
4.00
 23,730 3.98 4.00 3.95 0 0 0
28/07/2014
3.98
 106,160 4.19 4.19 3.98 0 0 0
25/07/2014
4.19
 70,620 4.21 4.24 4.19 0 0 0
24/07/2014
4.21
 47,340 4.21 4.24 4.19 0 0 0
23/07/2014
4.21
 96,800 4.24 4.24 4.19 0 0 0
22/07/2014
4.24
 136,160 4.24 4.29 4.19 0 0 0
21/07/2014
4.24
 115,030 4.29 4.32 4.21 0 0 0
18/07/2014
4.29
 306,370 4.32 4.37 4.24 0 63,000 -1.0
17/07/2014
4.32
 246,420 4.21 4.37 4.21 0 0 0
16/07/2014
4.21
 174,550 4.16 4.29 4.16 0 0 0
15/07/2014
4.16
 116,350 4.14 4.16 4.11 0 28,390 -0.4
14/07/2014
4.14
 40,450 4.08 4.14 4.06 0 0 0
11/07/2014
4.08
 59,120 4.11 4.11 4.08 0 0 0
10/07/2014
4.11
 63,120 4.14 4.16 4.06 10 50 -0.0
09/07/2014
4.14
 42,940 4.14 4.16 4.11 0 9,730 -0.2
08/07/2014
4.14
 72,900 4.19 4.19 4.08 0 1,770 -0.0
07/07/2014
4.19
 70,220 4.19 4.21 4.19 11,000 0 0.2
04/07/2014
4.19
 64,310 4.19 4.21 4.14 0 5,000 -0.1
03/07/2014
4.19
 92,300 4.11 4.21 4.11 0 0 0
02/07/2014
4.11
 85,720 4.06 4.14 4.08 0 0 0
01/07/2014
4.06
 61,790 4.06 4.08 4.00 0 0 0
30/06/2014
4.06
 40,770 4.08 4.08 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |