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)
16/04/2014
4.11
 298,490 4.35 4.35 4.06 0 0 0
15/04/2014
4.35
 67,840 4.45 4.48 4.35 0 0 0
14/04/2014
4.45
 108,960 4.51 4.61 4.45 0 0 0
11/04/2014
4.51
 154,760 4.61 4.61 4.51 0 0 0
10/04/2014
4.61
 84,270 4.72 4.72 4.61 0 0 0
08/04/2014
4.72
 97,470 4.69 4.72 4.64 0 0 0
07/04/2014
4.69
 78,310 4.69 4.72 4.61 10 0 0.0
04/04/2014
4.69
 214,710 4.59 4.72 4.53 53,490 0 0.9
03/04/2014
4.59
 253,740 4.45 4.59 4.45 0 0 0
02/04/2014
4.45
 138,850 4.56 4.61 4.29 600 0 0.0
01/04/2014
4.56
 306,800 4.77 4.77 4.53 900 0 0.0
31/03/2014
4.77
 317,330 4.96 4.98 4.74 0 3,000 -0.1
28/03/2014
4.96
 138,980 4.90 5.06 4.93 10,580 0 0.2
27/03/2014
4.90
 232,860 4.96 4.96 4.80 0 0 0
26/03/2014
4.96
 774,150 5.09 5.22 4.88 39,800 0 0.8
25/03/2014
5.09
 550,500 5.30 5.33 5.09 50,000 0 1.0
24/03/2014
5.30
 596,990 5.14 5.38 5.09 0 0 0
21/03/2014
5.14
 427,550 5.06 5.22 5.04 50,000 0 1.0
20/03/2014
5.06
 316,920 4.90 5.14 4.88 100,050 0 1.9
19/03/2014
4.90
 256,310 4.88 4.96 4.67 0 0 0
18/03/2014
4.88
 228,350 4.85 4.93 4.82 0 0 0
17/03/2014
4.85
 164,710 4.80 5.04 4.82 3,000 0 0.1
14/03/2014
4.80
 294,530 4.74 4.90 4.74 4,000 0 0.1
13/03/2014
4.74
 205,490 4.82 4.88 4.67 0 0 0
12/03/2014
4.82
 183,140 4.90 4.93 4.77 40 0 0.0
11/03/2014
4.90
 118,060 5.01 5.01 4.90 0 0 0
10/03/2014
5.01
 253,490 4.96 5.06 4.93 0 0 0
07/03/2014
4.96
 228,850 4.98 5.04 4.90 0 0 0
06/03/2014
4.98
 163,360 4.88 4.98 4.69 0 0 0
05/03/2014
4.88
 368,240 4.67 4.88 4.67 2,300 0 0.0
04/03/2014
4.67
 444,710 4.82 4.82 4.61 0 200 -0.0
03/03/2014
4.82
 257,580 5.17 5.17 4.82 10,000 100 0.2
28/02/2014
5.17
 183,580 5.14 5.20 4.96 1,000 100 0.0
27/02/2014
5.14
 848,870 4.93 5.27 5.14 1,500 0 0.0
26/02/2014
4.93
 496,910 4.61 4.93 4.59 10,000 200 0.2
25/02/2014
4.61
 87,370 4.59 4.67 4.59 1,000 0 0.0
24/02/2014
4.59
 156,900 4.53 4.67 4.56 0 0 0
21/02/2014
4.53
 99,030 4.53 4.53 4.40 500 0 0.0
20/02/2014
4.53
 241,270 4.77 4.77 4.45 1,000 16,340 -0.3
19/02/2014
4.77
 88,970 4.85 4.85 4.74 0 0 0
18/02/2014
4.85
 120,200 4.82 4.85 4.72 24,350 0 0.4
17/02/2014
4.82
 435,230 4.59 4.90 4.51 30,870 0 0.5
14/02/2014
4.59
 283,670 4.61 4.61 4.45 2,500 0 0.0
13/02/2014
4.61
 203,410 4.67 4.67 4.45 2,000 5,810 -0.1
12/02/2014
4.67
 256,490 4.48 4.72 4.51 5,000 0 0.1
11/02/2014
4.48
 800,600 4.19 4.48 4.35 500,000 0 8.0
10/02/2014
4.19
 117,940 4.19 4.21 4.14 0 7,000 -0.1
07/02/2014
4.19
 146,290 4.24 4.29 4.16 12,200 0 0.2
06/02/2014
4.24
 133,640 4.29 4.35 4.24 1,000 50 0.0
27/01/2014
4.29
 96,930 4.27 4.29 4.24 1,000 0 0.0
24/01/2014
4.27
 83,140 4.27 4.32 4.24 0 0 0
23/01/2014
4.27
 165,330 4.16 4.40 4.16 0 350 -0.0
22/01/2014
4.16
 153,900 4.16 4.21 4.14 7,550 0 0.1
21/01/2014
4.16
 75,370 4.21 4.24 4.14 0 0 0
20/01/2014
4.21
 175,720 4.14 4.21 4.14 3,500 0 0.1
17/01/2014
4.14
 173,450 4.11 4.19 4.11 0 0 0
16/01/2014
4.11
 186,840 4.06 4.14 4.03 0 4,170 -0.1
15/01/2014
4.06
 75,460 4.06 4.11 4.03 0 0 0
14/01/2014
4.06
 125,230 4.06 4.11 4.06 0 590 -0.0
13/01/2014
4.06
 105,770 4.16 4.16 4.03 0 0 0
10/01/2014
4.16
 191,940 4.21 4.21 4.06 5,000 16,000 -0.2
09/01/2014
4.21
 80,220 4.19 4.24 4.16 0 0 0
08/01/2014
4.19
 113,140 4.06 4.19 4.06 2,040 0 0.0
07/01/2014
4.06
 159,570 4.03 4.08 4.03 0 0 0
06/01/2014
4.03
 121,970 4.03 4.08 4.00 0 0 0
03/01/2014
4.03
 43,640 4.03 4.06 3.98 0 0 0
02/01/2014
4.03
 43,240 3.98 4.08 3.98 527,610 0 8.1
31/12/2013
3.98
 57,970 3.98 4.00 3.98 10,000 0 0.2
30/12/2013
3.98
 112,260 4.11 4.11 3.95 0 0 0
27/12/2013
4.11
 46,730 4.11 4.14 4.08 7,730 0 0.1
26/12/2013
4.11
 75,700 4.11 4.14 4.08 0 0 0
25/12/2013
4.11
 101,510 4.06 4.11 4.06 0 0 0
24/12/2013
4.06
 178,800 4.06 4.08 4.03 0 0 0
23/12/2013
4.06
 115,870 4.06 4.08 4.03 0 2,000 -0.0
20/12/2013
4.06
 39,200 4.08 4.11 4.06 0 0 0
19/12/2013
4.08
 116,170 4.03 4.08 4.03 0 0 0
18/12/2013
4.03
 112,220 4.00 4.03 3.98 10,000 0 0.2
17/12/2013
4.00
 75,410 3.98 4.00 3.92 0 0 0
16/12/2013
3.98
 88,150 4.00 4.00 3.92 6,000 2,000 0.1
13/12/2013
4.00
 30,680 3.98 4.00 3.90 0 0 0
12/12/2013
3.98
 94,680 3.95 3.98 3.90 0 5,000 -0.1
11/12/2013
3.95
 303,960 4.14 4.14 3.95 0 0 0
10/12/2013
4.14
 93,040 4.11 4.16 4.06 22,390 0 0.3
09/12/2013
4.11
 71,730 4.21 4.21 4.11 0 0 0
06/12/2013
4.21
 269,390 4.19 4.27 4.14 5,000 0 0.1
05/12/2013
4.19
 145,640 4.11 4.19 4.06 0 0 0
04/12/2013
4.11
 155,670 4.06 4.11 4.03 0 0 0
03/12/2013
4.06
 150,910 3.98 4.14 4.06 0 0 0
02/12/2013
3.98
 97,410 4.08 4.08 3.92 6,000 0 0.1
29/11/2013
4.08
 216,330 4.24 4.24 4.03 0 0 0
28/11/2013
4.24
 301,510 4.32 4.32 4.11 0 0 0
27/11/2013
4.32
 626,720 4.35 4.40 4.16 109,000 0 1.8
26/11/2013
4.35
 439,870 4.37 4.40 4.29 139,000 0 2.3
25/11/2013
4.37
 381,000 4.27 4.45 4.24 130,010 0 2.1
22/11/2013
4.27
 266,440 4.08 4.32 4.08 65,390 0 1.0
21/11/2013
4.08
 302,690 4.32 4.35 4.08 5,690 0 0.1
20/11/2013
4.32
 303,510 4.06 4.32 4.03 145,010 0 2.3
19/11/2013
4.06
 446,040 3.79 4.06 3.82 90,000 0 1.3
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
3.79
 565,860 3.63 3.82 3.68 160,000 0 2.3
15/11/2013
3.63
 138,930 3.61 3.63 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |