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)
28/06/2016
10.24
 210,520 9.95 10.30 9.82 20,460 0 0.9
27/06/2016
9.95
 166,700 9.97 9.97 9.60 111,260 0 5.0
24/06/2016
9.97
 198,790 9.95 10.06 9.28 33,770 0 1.5
23/06/2016
9.95
 254,500 9.63 10.08 9.80 14,200 6,060 0.4
22/06/2016
9.63
 168,400 9.30 9.67 9.30 300 18,000 -0.8
21/06/2016
9.30
 214,050 9.56 9.82 9.30 7,200 18,000 -0.4
20/06/2016
9.56
 130,670 9.21 9.56 8.99 300 30,900 -1.3
17/06/2016
9.21
 345,400 9.01 9.32 8.84 27,300 97,600 -3.0
16/06/2016
9.01
 83,610 8.86 9.28 8.91 8,500 0 0.4
15/06/2016
8.86
 206,260 8.29 8.86 8.29 24,790 95,290 -2.7
14/06/2016
8.29
 124,550 8.27 8.36 8.23 23,030 60,310 -1.4
13/06/2016
8.27
 18,160 8.29 8.32 8.23 530 0 0.0
10/06/2016
8.29
 24,700 8.19 8.36 8.19 3,500 0 0.1
09/06/2016
8.19
 22,960 8.29 8.34 8.19 2,000 0 0.1
08/06/2016
8.29
 113,490 8.12 8.40 8.10 93,300 20,000 2.8
07/06/2016
8.12
 18,290 8.19 8.19 8.10 1,100 1,120 0.0
06/06/2016
8.19
 39,230 8.21 8.27 8.08 1,430 0 0.1
03/06/2016
8.21
 27,390 8.40 8.51 8.19 60 13,380 -0.5
02/06/2016
8.40
 42,850 8.29 8.51 8.19 12,900 0 0.5
01/06/2016
8.29
 38,850 8.25 8.34 8.08 1,300 4,890 -0.1
31/05/2016
8.25
 39,940 8.16 8.34 8.14 100 7,850 -0.3
30/05/2016
8.16
 58,350 7.86 8.19 7.84 11,000 4,000 0.3
27/05/2016
7.86
 70,730 7.86 7.88 7.66 40,340 0 1.4
26/05/2016
7.86
 34,360 7.90 7.90 7.79 21,670 0 0.8
25/05/2016
7.90
 6,510 7.79 7.90 7.79 4,070 0 0.1
24/05/2016
7.79
 140,710 7.53 7.86 7.62 80,820 2,000 2.8
23/05/2016
7.53
 29,230 7.88 7.88 7.53 300 0 0.0
20/05/2016
7.88
 72,200 7.86 7.90 7.84 26,070 10,000 0.6
19/05/2016
7.86
 70,820 7.81 7.90 7.79 27,500 3,700 0.9
18/05/2016
7.81
 60,480 7.94 7.97 7.81 0 0 0
17/05/2016
7.94
 16,480 7.90 7.99 7.90 7,370 1,500 0.2
16/05/2016
7.90
 59,040 7.84 8.01 7.75 10,000 5,000 0.2
13/05/2016
7.84
 93,570 7.84 7.90 7.84 35,180 0 1.3
12/05/2016: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2016
7.84
 83,290 7.77 8.08 7.84 1,630 0 0.1
11/05/2016
7.77
 86,690 7.75 7.83 7.73 0 7,440 -0.3
10/05/2016
7.75
 31,900 7.75 7.77 7.64 0 610 0.0
09/05/2016
7.75
 161,540 7.58 7.92 7.58 62,440 19,500 1.6
06/05/2016
7.58
 131,130 7.48 7.62 7.39 44,730 0 1.6
05/05/2016
7.48
 60,900 7.60 7.64 7.46 0 0 0
04/05/2016
7.60
 59,530 7.50 7.64 7.37 0 0 0
29/04/2016
7.50
 112,540 7.50 7.54 7.06 77,560 0 2.8
28/04/2016
7.50
 138,140 7.69 7.69 7.43 61,390 0 2.2
27/04/2016
7.69
 178,990 7.33 7.77 7.33 70,550 0 2.5
26/04/2016
7.33
 148,990 7.12 7.46 7.04 48,930 0 1.7
25/04/2016
7.12
 138,250 6.78 7.16 6.78 19,750 0 0.7
22/04/2016
6.78
 46,780 6.85 6.93 6.78 100 3,000 -0.1
21/04/2016
6.85
 59,260 6.72 6.85 6.70 18,500 5,000 0.4
20/04/2016
6.72
 138,520 6.76 6.87 6.53 74,850 0 2.4
19/04/2016
6.76
 128,400 7.04 7.06 6.74 30,000 0 1.0
15/04/2016
7.04
 99,540 7.25 7.33 7.04 0 130 0.0
14/04/2016
7.25
 178,320 7.06 7.29 7.06 1,000 0 0.0
13/04/2016
7.06
 140,290 7.08 7.35 6.93 2,000 0 0.1
12/04/2016
7.08
 210,230 6.83 7.14 6.93 3,000 48,180 -1.5
11/04/2016
6.83
 287,140 6.38 6.83 6.51 0 85,630 -2.8
08/04/2016
6.38
 94,130 6.34 6.41 6.30 26,480 27,460 0.0
07/04/2016
6.34
 114,120 6.11 6.36 6.05 60,350 38,620 0.6
06/04/2016
6.11
 75,450 6.38 6.38 6.11 0 21,120 -0.6
05/04/2016
6.38
 32,930 6.36 6.41 6.30 530 8,790 -0.3
04/04/2016
6.36
 168,020 6.30 6.41 6.28 310,710 256,280 1.6
01/04/2016
6.30
 152,060 6.32 6.32 6.24 236,410 142,570 2.8
31/03/2016
6.32
 209,960 6.24 6.34 6.13 219,510 100,550 3.6
30/03/2016
6.24
 81,210 6.30 6.32 6.09 41,050 9,400 0.9
29/03/2016
6.30
 224,570 6.13 6.41 6.17 78,050 116,410 -1.2
28/03/2016
6.13
 72,930 6.26 6.28 6.09 5,770 0 0.2
25/03/2016
6.26
 104,470 6.26 6.26 6.05 229,650 200,000 0.9
24/03/2016
6.26
 192,030 6.47 6.59 6.20 7,000 69,690 -1.9
23/03/2016
6.47
 96,340 6.28 6.49 6.30 0 0 0
22/03/2016
6.28
 160,480 6.05 6.38 6.09 0 0 0
21/03/2016
6.05
 72,880 5.94 6.15 5.96 2,000 0 0.1
18/03/2016
5.94
 80,830 6.05 6.05 5.90 6,000 0 0.2
17/03/2016
6.05
 57,860 5.88 6.07 5.90 0 0 0
16/03/2016
5.88
 65,130 5.67 5.96 5.71 0 0 0
15/03/2016
5.67
 406,870 6.09 6.13 5.67 51,500 74,000 -0.6
14/03/2016
6.09
 308,090 6.36 6.47 6.09 31,500 163,230 -3.9
11/03/2016
6.36
 79,560 6.41 6.51 6.36 300 24,020 -0.7
10/03/2016
6.41
 71,660 6.51 6.59 6.34 8,200 11,000 -0.1
09/03/2016
6.51
 48,100 6.47 6.55 6.43 0 13,000 -0.4
08/03/2016
6.47
 73,330 6.51 6.59 6.47 30,000 20,390 0.3
07/03/2016
6.51
 67,370 6.59 6.66 6.47 300 20,000 -0.6
04/03/2016
6.59
 107,600 6.74 6.74 6.59 20,100 30,000 -0.3
03/03/2016
6.74
 92,230 6.43 6.74 6.43 0 24,200 -0.8
02/03/2016
6.43
 106,140 6.36 6.64 6.36 4,500 28,100 -0.7
01/03/2016
6.36
 213,180 6.62 6.62 6.30 28,800 60,440 -1.0
29/02/2016
6.62
 214,650 7.10 7.14 6.62 2,000 50,690 -1.6
26/02/2016
7.10
 77,100 7.25 7.35 7.06 200 18,090 -0.6
25/02/2016
7.25
 102,540 7.60 7.60 7.16 200 31,190 -1.1
24/02/2016
7.60
 109,620 7.67 7.67 7.35 80,300 117,200 -1.3
23/02/2016
7.67
 183,910 7.35 7.75 7.35 60,000 76,200 -0.6
22/02/2016
7.35
 88,240 7.04 7.35 7.06 0 0 0
19/02/2016
7.04
 121,750 6.99 7.20 6.99 5,700 35,000 -1.0
18/02/2016
6.99
 89,830 7.12 7.20 6.99 0 2,000 -0.1
17/02/2016
7.12
 20,060 7.14 7.16 7.04 0 2,500 -0.1
16/02/2016
7.14
 58,670 7.04 7.25 6.95 0 0 0
15/02/2016
7.04
 38,680 7.22 7.22 6.93 8,090 0 0.3
05/02/2016
7.22
 7,870 7.14 7.25 7.10 0 0 0
04/02/2016
7.14
 24,960 7.22 7.35 7.10 0 0 0
03/02/2016
7.22
 61,980 6.97 7.22 6.76 9,380 7,500 0.1
02/02/2016
6.97
 30,790 7.01 7.14 6.83 11,880 0 0.4
01/02/2016
7.01
 76,760 7.12 7.25 6.83 24,400 0 0.8
29/01/2016
7.12
 145,010 7.25 7.35 7.04 49,000 5,000 1.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc