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)
28/01/2016
7.25
 307,180 7.77 7.77 7.25 8,000 1,230 0.2
27/01/2016
7.77
 300,050 8.15 8.19 7.71 16,000 0 0.6
26/01/2016
8.15
 54,560 8.46 8.46 8.09 0 0 0
25/01/2016
8.46
 103,750 8.00 8.51 8.09 20,100 0 0.8
22/01/2016
8.00
 85,390 8.09 8.21 7.98 20,000 16,500 0.1
21/01/2016
8.09
 67,510 8.09 8.25 7.90 5,600 0 0.2
20/01/2016
8.09
 78,060 8.17 8.27 8.09 3,500 0 0.1
19/01/2016
8.17
 70,920 8.11 8.19 7.98 500 8,600 -0.3
18/01/2016
8.11
 133,420 8.30 8.30 7.96 0 3,000 -0.1
15/01/2016
8.30
 144,430 7.98 8.30 7.98 40,120 0 1.6
14/01/2016
7.98
 126,070 8.30 8.30 7.96 1,000 4,000 -0.1
13/01/2016
8.30
 32,200 8.48 8.82 8.30 0 10 0.0
12/01/2016
8.48
 115,360 8.13 8.48 8.13 6,000 4,770 0.0
11/01/2016
8.13
 66,000 8.40 8.51 8.11 19,010 1,400 0.7
08/01/2016
8.40
 207,440 8.93 8.93 8.40 20,000 6,000 0.6
07/01/2016
8.93
 124,930 9.22 9.22 8.61 710 200 0.0
06/01/2016
9.22
 80,970 9.11 9.22 8.82 0 0 0
05/01/2016
9.11
 113,910 9.20 9.28 9.03 1,800 1,000 0.0
04/01/2016
9.20
 137,010 8.69 9.22 8.82 500 0 0.0
31/12/2015
8.69
 89,430 8.51 8.82 8.44 0 0 0
30/12/2015
8.51
 103,740 8.48 8.61 8.30 0 0 0
29/12/2015
8.48
 70,570 8.61 8.80 8.48 0 300 0.0
28/12/2015
8.61
 151,940 8.61 8.99 8.61 0 0 0
25/12/2015
8.61
 104,100 8.65 9.07 8.61 6,000 0 0.3
24/12/2015
8.65
 441,030 8.11 8.67 8.11 296,550 0 11.6
23/12/2015
8.11
 60,530 8.32 8.34 8.09 2,000 0 0.1
22/12/2015
8.32
 34,780 8.30 8.40 8.30 0 0 0
21/12/2015
8.30
 41,380 8.42 8.57 8.09 1,000 0 0.0
18/12/2015
8.42
 124,210 8.32 8.65 8.27 0 1,030 0.0
17/12/2015
8.32
 186,280 7.83 8.32 7.98 2,000 5,000 -0.1
16/12/2015
7.83
 256,790 7.33 7.83 7.33 70,000 3,550 2.5
15/12/2015
7.33
 106,400 7.22 7.33 7.14 26,000 0 0.9
14/12/2015
7.22
 62,900 7.25 7.31 7.14 0 11,000 -0.4
11/12/2015
7.25
 45,820 7.25 7.37 7.08 0 0 0
10/12/2015
7.25
 2,260 7.18 7.33 7.10 0 0 0
09/12/2015
7.18
 81,450 7.18 7.46 7.04 0 0 0
08/12/2015
7.18
 78,480 6.72 7.18 6.62 15,510 5,000 0.3
07/12/2015
6.72
 19,330 6.70 6.80 6.62 0 0 0
04/12/2015
6.70
 68,960 6.78 6.78 6.66 33,590 18,000 0.5
03/12/2015
6.78
 64,260 6.80 6.80 6.64 21,940 34,000 -0.4
02/12/2015
6.80
 38,070 6.70 6.83 6.72 18,220 5,000 0.4
01/12/2015
6.70
 50,330 6.66 6.83 6.66 30,810 10,000 0.7
30/11/2015
6.66
 33,290 6.59 6.89 6.30 7,000 0 0.2
27/11/2015
6.59
 38,590 6.62 6.83 6.51 11,000 0 0.3
26/11/2015
6.62
 28,880 6.53 6.76 6.53 8,230 0 0.3
25/11/2015
6.53
 106,990 6.53 6.91 6.41 33,000 750 1.0
24/11/2015
6.53
 173,610 6.72 6.76 6.51 15,100 0 0.5
23/11/2015
6.72
 134,710 6.95 6.97 6.72 33,290 10,600 0.7
20/11/2015
6.95
 140,270 7.14 7.20 6.95 19,370 0 0.6
19/11/2015
7.14
 100,470 7.25 7.25 7.10 12,040 0 0.4
18/11/2015
7.25
 63,600 7.06 7.25 6.99 5,620 0 0.2
17/11/2015
7.06
 94,360 7.29 7.37 7.06 5,020 0 0.2
16/11/2015
7.29
 362,100 7.08 7.46 7.04 55,450 96,750 -1.5
13/11/2015
7.08
 71,670 6.93 7.08 6.85 28,000 0 0.9
12/11/2015
6.93
 102,650 7.01 7.01 6.72 29,960 0 1.0
11/11/2015
7.01
 247,160 7.01 7.22 7.01 85,800 0 2.9
10/11/2015
7.01
 223,070 6.59 7.01 6.62 93,950 1,000 3.0
09/11/2015
6.59
 187,690 6.17 6.59 5.99 10,000 1,600 0.3
06/11/2015
6.17
 73,110 6.41 6.41 6.11 6,000 0 0.2
05/11/2015
6.41
 68,040 6.53 6.72 6.36 5,000 0 0.2
04/11/2015
6.53
 158,860 6.66 6.91 6.30 3,670 1,000 0.1
03/11/2015
6.66
 159,300 6.70 6.93 6.36 5,000 6,800 -0.1
02/11/2015
6.70
 374,640 7.18 7.18 6.70 2,500 8,900 -0.2
30/10/2015
7.18
 258,480 7.71 7.71 7.18 10,100 34,460 -0.9
29/10/2015
7.71
 140,560 7.67 7.75 7.41 11,330 11,200 0.0
28/10/2015
7.67
 355,000 7.52 7.88 7.52 1,430 54,730 -2.0
27/10/2015
7.52
 714,990 7.12 7.60 7.01 202,850 1,000 7.2
26/10/2015
7.12
 222,530 7.14 7.31 6.93 60,370 0 2.0
23/10/2015
7.14
 264,650 6.68 7.14 6.68 73,150 2,000 2.4
22/10/2015
6.68
 190,760 6.45 6.83 6.45 60,370 38,700 0.7
21/10/2015
6.45
 361,450 6.03 6.45 6.03 97,420 31,910 1.9
20/10/2015
6.03
 72,610 5.99 6.09 5.92 14,000 1,500 0.4
19/10/2015
5.99
 189,570 5.88 6.09 5.82 26,000 1,000 0.7
16/10/2015
5.88
 158,320 6.03 6.13 5.82 5,000 500 0.1
15/10/2015
6.03
 96,660 5.96 6.03 5.88 0 1,000 0.0
14/10/2015
5.96
 213,530 6.01 6.24 5.86 19,080 1,100 0.5
13/10/2015
6.01
 390,890 5.63 6.01 5.59 95,540 9,000 2.4
12/10/2015
5.63
 165,180 5.36 5.63 5.36 0 0 0
09/10/2015
5.36
 139,710 5.36 5.40 5.27 0 550 0.0
08/10/2015
5.36
 213,420 5.15 5.44 5.17 13,740 0 0.3
07/10/2015
5.15
 238,710 4.96 5.23 4.91 71,100 2,000 1.7
06/10/2015
4.96
 166,720 4.96 5.02 4.87 9,690 700 0.2
05/10/2015
4.96
 96,920 4.96 5.04 4.83 28,510 0 0.7
02/10/2015
4.96
 188,980 4.70 5.00 4.77 50,900 0 1.2
01/10/2015
4.70
 239,510 4.41 4.70 4.41 20,500 0 0.4
30/09/2015
4.41
 48,050 4.39 4.49 4.39 710 0 0.0
29/09/2015
4.39
 66,540 4.37 4.52 4.37 20,340 0 0.4
28/09/2015
4.37
 48,630 4.37 4.41 4.37 20,000 0 0.4
25/09/2015
4.37
 33,600 4.31 4.37 4.26 6,210 0 0.1
24/09/2015
4.31
 36,970 4.33 4.37 4.28 5,000 0 0.1
23/09/2015: Cổ tức tiền mặt tỉ lệ: 12%
23/09/2015
4.33
 23,550 4.24 4.37 4.26 6,050 0 0.1
22/09/2015
4.24
 90,340 4.24 4.26 4.18 390 0 0.0
21/09/2015
4.24
 44,930 4.24 4.26 4.16 1,500 0 0.0
18/09/2015
4.24
 75,880 4.22 4.28 4.24 31,950 0 0.7
17/09/2015
4.22
 70,710 4.20 4.28 4.20 15,850 0 0.3
16/09/2015
4.20
 80,080 4.16 4.22 4.14 58,530 0 1.2
15/09/2015
4.16
 48,920 4.22 4.24 4.16 2,500 0 0.1
14/09/2015
4.22
 172,580 4.16 4.26 4.12 76,500 0 1.6
11/09/2015
4.16
 88,120 4.10 4.24 4.12 10,000 0 0.2
10/09/2015
4.10
 19,850 4.10 4.14 4.10 0 0 0

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