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)
24/01/2013
2.89
 18,590 2.84 2.94 2.74 0 0 0
23/01/2013
2.84
 4,220 2.84 2.92 2.79 0 1,000 -0.0
22/01/2013
2.84
 2,130 2.87 2.94 2.82 0 0 0
21/01/2013
2.87
 8,110 2.89 2.94 2.82 0 0 0
18/01/2013
2.89
 7,570 2.99 3.01 2.84 0 460 -0.0
17/01/2013
2.99
 5,270 3.01 3.01 2.92 0 0 0
16/01/2013
3.01
 3,650 2.94 3.11 2.92 0 0 0
15/01/2013
2.94
 15,640 2.77 2.94 2.79 0 0 0
14/01/2013
2.77
 28,300 2.82 2.87 2.69 0 0 0
11/01/2013
2.82
 5,040 2.92 2.99 2.82 0 0 0
10/01/2013
2.92
 24,350 2.82 2.92 2.79 0 4,350 -0.0
09/01/2013
2.82
 39,500 2.96 3.01 2.82 0 0 0
08/01/2013
2.96
 6,350 2.92 3.04 2.92 0 0 0
07/01/2013
2.92
 23,910 3.04 3.09 2.92 3,000 0 0.0
04/01/2013
3.04
 96,470 3.06 3.06 2.92 0 23,860 -0.3
03/01/2013
3.06
 22,000 3.21 3.21 3.06 0 510 -0.0
02/01/2013
3.21
 60,630 3.36 3.36 3.21 5,000 0 0.1
28/12/2012
3.36
 311,350 3.26 3.36 3.21 0 0 0
27/12/2012
3.26
 120,010 3.11 3.26 3.06 0 0 0
26/12/2012
3.11
 105,050 2.96 3.11 2.84 910 0 0.0
25/12/2012
2.96
 170,920 2.92 2.96 2.79 0 0 0
24/12/2012
2.92
 153,400 2.82 2.92 2.69 2,700 500 0.0
21/12/2012
2.82
 169,550 2.72 2.82 2.59 2,700 0 0.0
20/12/2012
2.72
 120,310 2.67 2.72 2.59 1,800 0 0.0
19/12/2012
2.67
 65,030 2.57 2.67 2.47 3,420 5,000 -0.0
18/12/2012
2.57
 177,950 2.47 2.57 2.37 1,490 0 0.0
17/12/2012
2.47
 84,220 2.40 2.47 2.32 2,060 5,000 -0.0
14/12/2012
2.40
 85,800 2.30 2.40 2.30 1,500 0 0.0
13/12/2012
2.30
 37,520 2.35 2.37 2.27 2,100 0 0.0
12/12/2012
2.35
 105,940 2.25 2.35 2.25 1,500 0 0.0
11/12/2012
2.25
 37,010 2.35 2.35 2.25 2,100 0 0.0
10/12/2012
2.35
 60,290 2.35 2.35 2.25 0 0 0
07/12/2012
2.35
 38,840 2.30 2.35 2.22 0 0 0
06/12/2012
2.30
 74,750 2.27 2.35 2.27 0 0 0
05/12/2012
2.27
 176,130 2.17 2.27 2.17 0 0 0
04/12/2012
2.17
 4,920 2.25 2.27 2.17 0 0 0
03/12/2012
2.25
 4,320 2.15 2.25 2.17 0 0 0
30/11/2012
2.15
 7,000 2.20 2.27 2.15 0 0 0
29/11/2012
2.20
 12,130 2.20 2.27 2.20 0 0 0
28/11/2012
2.20
 20 2.27 2.27 2.20 0 0 0
27/11/2012
2.27
 17,720 2.17 2.27 2.20 0 0 0
26/11/2012
2.17
 24,920 2.25 2.25 2.17 0 0 0
23/11/2012
2.25
 9,100 2.22 2.25 2.17 0 0 0
22/11/2012
2.22
 5,400 2.27 2.27 2.20 0 0 0
21/11/2012
2.27
 280 2.22 2.27 2.20 0 0 0
20/11/2012
2.22
 32,100 2.25 2.27 2.15 0 0 0
19/11/2012
2.25
 65,060 2.35 2.37 2.25 0 0 0
16/11/2012
2.35
 59,980 2.32 2.40 2.22 0 10,000 -0.1
15/11/2012
2.32
 227,960 2.22 2.32 2.27 0 0 0
14/11/2012
2.22
 113,670 2.12 2.22 2.15 8,000 0 0.1
13/11/2012
2.12
 23,950 2.10 2.12 2.10 0 0 0
12/11/2012
2.10
 43,740 2.08 2.12 2.08 0 0 0
09/11/2012
2.08
 11,210 2.08 2.10 2.08 0 0 0
08/11/2012
2.08
 34,940 2.12 2.12 2.08 0 0 0
07/11/2012
2.12
 56,800 2.08 2.15 2.03 70 1,460 -0.0
06/11/2012
2.08
 12,830 2.05 2.12 2.03 0 0 0
05/11/2012
2.05
 11,050 1.98 2.05 2.03 3,500 0 0.0
02/11/2012
1.98
 49,290 2.05 2.05 1.95 0 0 0
01/11/2012
2.05
 14,500 2.10 2.10 2.05 0 0 0
31/10/2012
2.10
 20,480 2.10 2.12 2.05 140 0 0.0
30/10/2012
2.10
 43,180 2.15 2.15 2.08 0 0 0
29/10/2012
2.15
 18,900 2.12 2.15 2.10 0 0 0
26/10/2012
2.12
 50,010 2.15 2.15 2.08 3,240 0 0.0
25/10/2012
2.15
 29,690 2.22 2.22 2.15 0 0 0
24/10/2012
2.22
 90,460 2.12 2.22 2.20 0 0 0
23/10/2012
2.12
 1,056,580 2.03 2.12 1.98 2,000 0 0.0
22/10/2012
2.03
 98,090 2.12 2.12 2.03 2,010 0 0.0
19/10/2012
2.12
 127,760 2.12 2.15 2.05 0 0 0
18/10/2012
2.12
 115,510 2.20 2.22 2.10 0 0 0
17/10/2012
2.20
 38,450 2.27 2.35 2.17 1,860 0 0.0
16/10/2012
2.27
 7,470 2.22 2.27 2.22 0 0 0
15/10/2012
2.22
 11,080 2.22 2.25 2.20 4,280 0 0.0
12/10/2012
2.22
 5,160 2.20 2.22 2.17 710 0 0.0
11/10/2012
2.20
 16,910 2.15 2.25 2.10 0 0 0
10/10/2012
2.15
 8,020 2.20 2.20 2.12 0 0 0
09/10/2012
2.20
 5,800 2.20 2.25 2.15 0 0 0
08/10/2012
2.20
 13,160 2.22 2.22 2.12 0 8,000 -0.1
05/10/2012
2.22
 10 2.17 2.22 2.22 0 0 0
04/10/2012
2.17
 20,180 2.17 2.20 2.17 0 0 0
03/10/2012
2.17
 1,360 2.12 2.22 2.17 0 0 0
02/10/2012
2.12
 17,150 2.08 2.12 2.08 0 0 0
01/10/2012
2.08
 12,430 2.17 2.17 2.08 0 0 0
28/09/2012
2.17
 23,620 2.25 2.25 2.15 0 0 0
27/09/2012
2.25
 27,840 2.32 2.32 2.25 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 15%
26/09/2012
2.32
 20,580 2.37 2.47 2.27 0 200 -0.0
25/09/2012
2.37
 38,450 2.41 2.44 2.37 0 300 -0.0
24/09/2012
2.41
 60,100 2.41 2.48 2.39 0 0 0
21/09/2012
2.41
 27,440 2.39 2.44 2.37 0 0 0
20/09/2012
2.39
 46,520 2.41 2.41 2.37 0 0 0
19/09/2012
2.41
 28,650 2.37 2.46 2.37 0 0 0
18/09/2012
2.37
 75,560 2.41 2.44 2.35 0 0 0
17/09/2012
2.41
 107,680 2.50 2.50 2.41 0 0 0
14/09/2012
2.50
 119,770 2.46 2.54 2.46 0 0 0
13/09/2012
2.46
 103,140 2.35 2.46 2.44 18,000 0 0.2
12/09/2012
2.35
 125,280 2.24 2.35 2.31 4,370 0 0.0
11/09/2012
2.24
 195,110 2.14 2.24 2.20 20,000 0 0.2
10/09/2012
2.14
 26,530 2.14 2.22 2.07 0 1,200 -0.0
07/09/2012
2.14
 125,500 2.09 2.18 2.09 10,100 0 0.1
06/09/2012
2.09
 52,880 2.16 2.22 2.09 0 800 -0.0
05/09/2012
2.16
 25,450 2.22 2.26 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |