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)
14/11/2014
3.27
 460,360 3.09 3.29 3.09 60,260 0 1.0
13/11/2014
3.09
 102,730 3.09 3.13 3.07 29,630 0 0.5
12/11/2014
3.09
 61,500 3.09 3.11 3.07 17,400 0 0.3
11/11/2014
3.09
 105,030 3.07 3.09 3.07 0 0 0
10/11/2014
3.07
 47,370 3.05 3.11 3.05 11,730 0 0.2
07/11/2014
3.05
 44,080 3.07 3.09 3.03 13,500 0 0.2
06/11/2014
3.07
 71,240 3.09 3.09 3.01 21,000 0 0.3
05/11/2014
3.09
 73,270 3.11 3.11 3.01 21,460 0 0.3
04/11/2014
3.11
 43,410 3.11 3.11 3.05 0 0 0
03/11/2014
3.11
 152,700 3.03 3.11 3.01 0 0 0
31/10/2014
3.03
 109,240 3.01 3.05 2.99 3,290 0 0.1
30/10/2014
3.01
 111,290 3.01 3.03 3.01 1,500 0 0.0
29/10/2014
3.01
 78,040 2.99 3.03 2.97 1,080 0 0.0
28/10/2014
2.99
 116,780 2.99 3.05 2.95 0 0 0
27/10/2014
2.99
 115,860 3.15 3.15 2.99 0 0 0
24/10/2014
3.15
 166,540 3.13 3.15 3.11 82,050 0 1.3
23/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
23/10/2014
3.13
 234,530 3.09 3.19 3.09 11,190 0 0.2
22/10/2014
3.09
 249,630 3.07 3.13 3.06 1,000 0 0.0
21/10/2014
3.07
 172,280 3.06 3.15 3.04 55,000 500 0.9
20/10/2014
3.06
 192,850 3.02 3.09 3.00 0 0 0
17/10/2014
3.02
 335,580 3.04 3.09 3.00 0 0 0
16/10/2014
3.04
 372,310 3.13 3.15 2.98 30,000 0 0.5
15/10/2014
3.13
 325,320 3.18 3.20 3.11 300 0 0.0
14/10/2014
3.18
 233,030 3.35 3.35 3.17 0 7,970 -0.1
13/10/2014
3.35
 260,940 3.22 3.39 3.24 100,000 26,770 1.3
10/10/2014
3.22
 348,800 3.20 3.31 3.20 0 135,030 -2.4
09/10/2014
3.20
 209,420 3.17 3.29 3.18 0 0 0
08/10/2014
3.17
 160,980 3.18 3.24 3.13 3,600 0 0.1
07/10/2014
3.18
 96,510 3.26 3.29 3.18 0 5,000 -0.1
06/10/2014
3.26
 107,090 3.28 3.28 3.18 0 0 0
03/10/2014
3.28
 904,570 3.07 3.28 3.09 140 58,920 -1.0
02/10/2014
3.07
 60,020 3.06 3.07 3.04 0 0 0
01/10/2014
3.06
 94,440 3.04 3.06 3.02 0 0 0
30/09/2014
3.04
 73,100 3.04 3.04 2.98 0 6,000 -0.1
29/09/2014
3.04
 52,330 3.04 3.04 3.00 0 0 0
26/09/2014
3.04
 59,530 3.00 3.06 3.00 0 7,090 -0.1
25/09/2014
3.00
 147,370 3.00 3.00 2.95 0 0 0
24/09/2014
3.00
 75,210 3.00 3.02 2.98 0 0 0
23/09/2014
3.00
 49,620 3.02 3.04 2.98 0 0 0
22/09/2014
3.02
 64,610 3.02 3.02 2.98 0 930 0.0
19/09/2014
3.02
 78,110 2.93 3.02 2.93 0 0 0
18/09/2014
2.93
 118,720 3.02 3.04 2.93 0 0 0
17/09/2014
3.02
 126,340 3.06 3.07 3.02 0 20,030 -0.3
16/09/2014
3.06
 78,840 3.07 3.07 2.98 0 20,000 -0.3
15/09/2014
3.07
 214,100 3.07 3.13 3.07 0 83,960 -1.4
12/09/2014
3.07
 110,280 3.07 3.11 3.07 0 0 0
11/09/2014
3.07
 129,290 3.07 3.13 3.04 0 3,500 -0.1
10/09/2014
3.07
 114,670 3.06 3.07 2.96 0 100 0.0
09/09/2014
3.06
 210,150 3.18 3.18 3.02 4,640 0 0.1
08/09/2014
3.18
 422,530 3.04 3.24 3.04 33,460 0 0.6
05/09/2014
3.04
 200,640 3.04 3.09 3.02 0 0 0
04/09/2014
3.04
 158,070 3.02 3.04 2.98 40 0 0.0
03/09/2014
3.02
 144,970 3.00 3.04 3.00 0 0 0
29/08/2014
3.00
 147,080 3.00 3.04 2.96 61,180 0 1.0
28/08/2014
3.00
 94,180 2.95 3.00 2.95 43,470 0 0.7
27/08/2014
2.95
 107,660 3.02 3.04 2.95 0 0 0
26/08/2014
3.02
 293,030 2.91 3.02 2.91 158,850 0 2.6
25/08/2014
2.91
 109,420 2.91 2.96 2.91 0 0 0
22/08/2014
2.91
 67,250 2.98 2.98 2.91 0 0 0
21/08/2014
2.98
 137,670 2.98 3.00 2.95 0 0 0
20/08/2014
2.98
 74,240 3.00 3.00 2.96 0 0 0
19/08/2014
3.00
 125,740 2.98 3.04 2.95 10,000 0 0.2
18/08/2014
2.98
 260,460 2.91 3.04 2.93 22,000 0 0.4
15/08/2014
2.91
 153,010 2.87 2.95 2.85 0 0 0
14/08/2014
2.87
 182,990 2.82 2.93 2.82 0 0 0
13/08/2014
2.82
 72,250 2.82 2.83 2.80 0 0 0
12/08/2014
2.82
 27,930 2.82 2.83 2.80 0 0 0
11/08/2014
2.82
 45,140 2.82 2.83 2.82 6,000 0 0.1
08/08/2014
2.82
 36,320 2.82 2.82 2.78 0 6,500 -0.1
07/08/2014
2.82
 54,070 2.82 2.83 2.78 0 0 0
06/08/2014
2.82
 37,490 2.82 2.85 2.82 0 0 0
05/08/2014
2.82
 35,440 2.78 2.82 2.78 0 0 0
04/08/2014
2.78
 53,040 2.76 2.80 2.76 0 0 0
01/08/2014
2.76
 30,510 2.80 2.80 2.74 0 0 0
31/07/2014
2.80
 27,860 2.78 2.82 2.78 0 0 0
30/07/2014
2.78
 26,000 2.78 2.83 2.76 0 0 0
29/07/2014
2.78
 23,730 2.76 2.78 2.74 0 0 0
28/07/2014
2.76
 106,160 2.91 2.91 2.76 0 0 0
25/07/2014
2.91
 70,620 2.93 2.95 2.91 0 0 0
24/07/2014
2.93
 47,340 2.93 2.95 2.91 0 0 0
23/07/2014
2.93
 96,800 2.95 2.95 2.91 0 0 0
22/07/2014
2.95
 136,160 2.95 2.98 2.91 0 0 0
21/07/2014
2.95
 115,030 2.98 3.00 2.93 0 0 0
18/07/2014
2.98
 306,370 3.00 3.04 2.95 0 63,000 -1.0
17/07/2014
3.00
 246,420 2.93 3.04 2.93 0 0 0
16/07/2014
2.93
 174,550 2.89 2.98 2.89 0 0 0
15/07/2014
2.89
 116,350 2.87 2.89 2.85 0 28,390 -0.4
14/07/2014
2.87
 40,450 2.83 2.87 2.82 0 0 0
11/07/2014
2.83
 59,120 2.85 2.85 2.83 0 0 0
10/07/2014
2.85
 63,120 2.87 2.89 2.82 10 50 0.0
09/07/2014
2.87
 42,940 2.87 2.89 2.85 0 9,730 -0.2
08/07/2014
2.87
 72,900 2.91 2.91 2.83 0 1,770 0.0
07/07/2014
2.91
 70,220 2.91 2.93 2.91 11,000 0 0.2
04/07/2014
2.91
 64,310 2.91 2.93 2.87 0 5,000 -0.1
03/07/2014
2.91
 92,300 2.85 2.93 2.85 0 0 0
02/07/2014
2.85
 85,720 2.82 2.87 2.83 0 0 0
01/07/2014
2.82
 61,790 2.82 2.83 2.78 0 0 0
30/06/2014
2.82
 40,770 2.83 2.83 2.82 0 0 0
27/06/2014
2.83
 66,220 2.85 2.85 2.82 255,000 0 3.9
26/06/2014
2.85
 76,110 2.85 2.87 2.78 0 0 0

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