CTCP Dịch vụ Tổng hợp Sài Gòn (svc)

24.75
0
(0%)
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
(2024-10-23) 		0.40 1.64% 26,900 -13,300 -0.3
23.50
25.45
24.75
2 tháng
(2024-09-23) 		0.15 0.61% 45,400 -5,300 -0.1
23.50
26.80
24.75
3 tháng
(2024-08-26) 		-1.30 -4.98% 61,000 -3,400 -0.1
23.50
26.80
24.75
6 tháng
(2024-05-27) 		-0.27 -1.07% 173,400 -4,500 -0.1
23.50
33.85
24.75
12 tháng
(2023-11-28) 		-7.07 -22.21% 579,600 -46,300 -1.3
23.50
33.85
24.75
24 tháng
(2022-12-05) 		-27.47 -52.60% 1,259,900 -103,283 -4.9
23.50
58.97
24.75
36 tháng
(2021-12-08) 		-38.73 -61.01% 1,583,600 -117,636 -13.1
23.50
70.07
24.75
60 tháng
(2019-12-19) 		10.95 79.40% 4,701,670 -11,552,366 -660.5
13.62
70.07
24.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2012
2.22
 17,010 2.16 2.22 2.05 0 0 0
31/08/2012
2.16
 20,830 2.18 2.22 2.09 11,800 0 0.1
30/08/2012
2.18
 20,040 2.18 2.26 2.18 0 0 0
29/08/2012
2.18
 3,040 2.12 2.20 2.12 0 0 0
28/08/2012
2.12
 29,310 2.14 2.14 2.05 0 0 0
27/08/2012
2.14
 106,710 2.14 2.14 2.03 0 0 0
24/08/2012
2.14
 60,200 2.07 2.16 1.99 0 0 0
23/08/2012
2.07
 100,300 2.18 2.18 2.07 0 0 0
22/08/2012
2.18
 189,920 2.29 2.29 2.18 0 15,000 -0.2
21/08/2012
2.29
 126,030 2.39 2.39 2.29 0 0 0
20/08/2012
2.39
 11,640 2.39 2.44 2.39 0 0 0
17/08/2012
2.39
 21,360 2.35 2.41 2.35 0 200 -0.0
16/08/2012
2.35
 87,930 2.39 2.41 2.35 0 0 0
15/08/2012
2.39
 35,280 2.44 2.44 2.37 2,000 0 0.0
14/08/2012
2.44
 64,780 2.44 2.46 2.41 5,000 0 0.1
13/08/2012
2.44
 29,230 2.41 2.46 2.41 0 0 0
10/08/2012
2.41
 54,390 2.44 2.48 2.41 20,000 0 0.0
09/08/2012
2.44
 55,920 2.44 2.46 2.39 1,300 0 0.0
08/08/2012
2.44
 16,790 2.44 2.44 2.39 0 0 0
07/08/2012
2.44
 25,720 2.44 2.44 2.35 0 0 0
06/08/2012
2.44
 55,960 2.44 2.46 2.41 6,000 0 0.1
03/08/2012
2.44
 60,170 2.33 2.44 2.35 22,300 0 0.2
02/08/2012
2.33
 27,410 2.35 2.39 2.31 0 0 0
01/08/2012
2.35
 19,410 2.35 2.35 2.29 0 0 0
31/07/2012
2.35
 26,570 2.29 2.39 2.29 0 0 0
30/07/2012
2.29
 65,250 2.31 2.33 2.29 0 0 0
27/07/2012
2.31
 99,550 2.37 2.46 2.31 7,000 0 0.1
26/07/2012
2.37
 48,960 2.37 2.46 2.33 300 0 0.0
25/07/2012
2.37
 46,120 2.44 2.48 2.37 0 0 0
24/07/2012
2.44
 140,600 2.56 2.56 2.44 0 0 0
23/07/2012
2.56
 193,910 2.54 2.65 2.54 1,400 0 0.0
20/07/2012
2.54
 209,180 2.44 2.54 2.54 0 0 0
19/07/2012
2.44
 32,690 2.33 2.44 2.44 0 0 0
18/07/2012
2.33
 222,510 2.22 2.33 2.24 0 199,480 -2.2
17/07/2012
2.22
 105,050 2.22 2.31 2.22 0 100,000 -1.0
16/07/2012
2.22
 42,900 2.29 2.29 2.22 200 20,000 -0.2
13/07/2012
2.29
 145,150 2.22 2.29 2.22 100 100,000 -1.1
12/07/2012
2.22
 64,160 2.22 2.29 2.22 0 64,020 -0.7
11/07/2012
2.22
 40,040 2.22 2.31 2.22 0 40,040 -0.4
10/07/2012
2.22
 41,430 2.22 2.24 2.14 0 35,140 -0.4
09/07/2012
2.22
 73,800 2.24 2.24 2.22 0 30,000 -0.3
06/07/2012
2.24
 78,940 2.24 2.31 2.24 0 65,740 -0.7
05/07/2012
2.24
 13,300 2.24 2.24 2.22 0 12,000 -0.1
04/07/2012
2.24
 49,030 2.24 2.26 2.22 0 42,260 -0.4
03/07/2012
2.24
 31,930 2.35 2.35 2.24 0 8,500 -0.1
02/07/2012
2.35
 16,570 2.35 2.35 2.29 0 13,880 -0.2
29/06/2012
2.35
 62,710 2.35 2.37 2.33 1,050 60,250 -0.7
28/06/2012
2.35
 13,010 2.35 2.35 2.33 0 6,000 -0.1
27/06/2012
2.35
 39,750 2.35 2.35 2.31 0 25,090 -0.3
26/06/2012
2.35
 26,450 2.44 2.44 2.35 0 9,000 -0.1
25/06/2012
2.44
 106,770 2.54 2.56 2.44 0 36,470 -0.4
22/06/2012
2.54
 12,330 2.56 2.56 2.52 0 5,710 -0.1

Chính sách bảo mật | Điều khoản sử dụng |