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)
21/01/2014
2.89
 75,370 2.93 2.95 2.87 0 0 0
20/01/2014
2.93
 175,720 2.87 2.93 2.87 3,500 0 0.1
17/01/2014
2.87
 173,450 2.85 2.91 2.85 0 0 0
16/01/2014
2.85
 186,840 2.82 2.87 2.80 0 4,170 -0.1
15/01/2014
2.82
 75,460 2.82 2.85 2.80 0 0 0
14/01/2014
2.82
 125,230 2.82 2.85 2.82 0 590 0.0
13/01/2014
2.82
 105,770 2.89 2.89 2.80 0 0 0
10/01/2014
2.89
 191,940 2.93 2.93 2.82 5,000 16,000 -0.2
09/01/2014
2.93
 80,220 2.91 2.95 2.89 0 0 0
08/01/2014
2.91
 113,140 2.82 2.91 2.82 2,040 0 0.0
07/01/2014
2.82
 159,570 2.80 2.83 2.80 0 0 0
06/01/2014
2.80
 121,970 2.80 2.83 2.78 0 0 0
03/01/2014
2.80
 43,640 2.80 2.82 2.76 0 0 0
02/01/2014
2.80
 43,240 2.76 2.83 2.76 527,610 0 8.1
31/12/2013
2.76
 57,970 2.76 2.78 2.76 10,000 0 0.2
30/12/2013
2.76
 112,260 2.85 2.85 2.74 0 0 0
27/12/2013
2.85
 46,730 2.85 2.87 2.83 7,730 0 0.1
26/12/2013
2.85
 75,700 2.85 2.87 2.83 0 0 0
25/12/2013
2.85
 101,510 2.82 2.85 2.82 0 0 0
24/12/2013
2.82
 178,800 2.82 2.83 2.80 0 0 0
23/12/2013
2.82
 115,870 2.82 2.83 2.80 0 2,000 0.0
20/12/2013
2.82
 39,200 2.83 2.85 2.82 0 0 0
19/12/2013
2.83
 116,170 2.80 2.83 2.80 0 0 0
18/12/2013
2.80
 112,220 2.78 2.80 2.76 10,000 0 0.2
17/12/2013
2.78
 75,410 2.76 2.78 2.72 0 0 0
16/12/2013
2.76
 88,150 2.78 2.78 2.72 6,000 2,000 0.1
13/12/2013
2.78
 30,680 2.76 2.78 2.71 0 0 0
12/12/2013
2.76
 94,680 2.74 2.76 2.71 0 5,000 -0.1
11/12/2013
2.74
 303,960 2.87 2.87 2.74 0 0 0
10/12/2013
2.87
 93,040 2.85 2.89 2.82 22,390 0 0.3
09/12/2013
2.85
 71,730 2.93 2.93 2.85 0 0 0
06/12/2013
2.93
 269,390 2.91 2.96 2.87 5,000 0 0.1
05/12/2013
2.91
 145,640 2.85 2.91 2.82 0 0 0
04/12/2013
2.85
 155,670 2.82 2.85 2.80 0 0 0
03/12/2013
2.82
 150,910 2.76 2.87 2.82 0 0 0
02/12/2013
2.76
 97,410 2.83 2.83 2.72 6,000 0 0.1
29/11/2013
2.83
 216,330 2.95 2.95 2.80 0 0 0
28/11/2013
2.95
 301,510 3.00 3.00 2.85 0 0 0
27/11/2013
3.00
 626,720 3.02 3.06 2.89 109,000 0 1.8
26/11/2013
3.02
 439,870 3.04 3.06 2.98 139,000 0 2.3
25/11/2013
3.04
 381,000 2.96 3.09 2.95 130,010 0 2.1
22/11/2013
2.96
 266,440 2.83 3.00 2.83 65,390 0 1.0
21/11/2013
2.83
 302,690 3.00 3.02 2.83 5,690 0 0.1
20/11/2013
3.00
 303,510 2.82 3.00 2.80 145,010 0 2.3
19/11/2013
2.82
 446,040 2.63 2.82 2.65 90,000 0 1.3
18/11/2013: Cổ tức tiền mặt tỉ lệ: 10%
18/11/2013
2.63
 565,860 2.52 2.65 2.56 160,000 0 2.3
15/11/2013
2.52
 138,930 2.50 2.52 2.50 0 0 0
14/11/2013
2.50
 150,910 2.49 2.52 2.49 0 0 0
13/11/2013
2.49
 31,730 2.52 2.52 2.49 150 0 0.0
12/11/2013
2.52
 232,050 2.49 2.52 2.50 0 0 0
11/11/2013
2.49
 107,430 2.49 2.50 2.47 0 0 0
08/11/2013
2.49
 42,670 2.47 2.49 2.47 0 0 0
07/11/2013
2.47
 141,210 2.50 2.54 2.47 0 0 0
06/11/2013
2.50
 30,540 2.49 2.52 2.49 0 0 0
05/11/2013
2.49
 27,330 2.49 2.52 2.49 0 0 0
04/11/2013
2.49
 200,950 2.47 2.52 2.49 100 4,300 -0.1
01/11/2013
2.47
 21,660 2.45 2.47 2.42 0 0 0
31/10/2013
2.45
 6,790 2.45 2.47 2.44 0 0 0
30/10/2013
2.45
 77,630 2.44 2.47 2.44 0 0 0
29/10/2013
2.44
 156,190 2.45 2.45 2.40 0 0 0
28/10/2013
2.45
 114,110 2.50 2.52 2.45 0 0 0
25/10/2013
2.50
 102,310 2.50 2.52 2.49 0 0 0
24/10/2013
2.50
 173,990 2.54 2.54 2.47 0 0 0
23/10/2013
2.54
 330,990 2.52 2.54 2.45 0 37,770 -0.6
22/10/2013
2.52
 158,740 2.54 2.56 2.50 0 23,340 -0.3
21/10/2013
2.54
 285,940 2.54 2.62 2.52 0 30,000 -0.5
18/10/2013
2.54
 565,550 2.44 2.59 2.42 10,560 161,420 -2.2
17/10/2013
2.44
 194,530 2.45 2.49 2.42 0 98,250 -1.4
16/10/2013
2.45
 219,640 2.45 2.47 2.42 0 136,580 -1.9
15/10/2013
2.45
 289,620 2.38 2.47 2.40 0 145,000 -2.0
14/10/2013
2.38
 56,800 2.40 2.42 2.35 0 20,000 -0.3
11/10/2013
2.40
 57,430 2.40 2.45 2.37 0 40,000 -0.6
10/10/2013
2.40
 236,380 2.37 2.49 2.35 0 90,000 -1.3
09/10/2013
2.37
 81,890 2.35 2.37 2.32 0 0 0
08/10/2013
2.35
 60,170 2.40 2.40 2.35 0 0 0
07/10/2013
2.40
 119,060 2.40 2.44 2.37 100 20,000 -0.3
04/10/2013
2.40
 44,930 2.42 2.42 2.35 0 0 0
03/10/2013
2.42
 74,750 2.42 2.42 2.37 0 0 0
02/10/2013
2.42
 141,770 2.42 2.44 2.37 0 80,000 -1.1
01/10/2013
2.42
 355,580 2.50 2.52 2.42 0 105,060 -1.5
30/09/2013
2.50
 231,230 2.45 2.50 2.44 0 10,000 -0.1
27/09/2013
2.45
 224,040 2.42 2.45 2.38 500 0 0.0
26/09/2013
2.42
 109,630 2.38 2.44 2.35 0 0 0
25/09/2013
2.38
 248,800 2.35 2.45 2.35 0 0 0
24/09/2013
2.35
 331,360 2.26 2.42 2.25 0 0 0
23/09/2013
2.26
 59,120 2.23 2.26 2.20 0 0 0
20/09/2013
2.23
 13,270 2.23 2.23 2.20 0 0 0
19/09/2013
2.23
 17,630 2.21 2.23 2.20 0 0 0
18/09/2013
2.21
 40,970 2.20 2.23 2.18 0 0 0
17/09/2013
2.20
 9,470 2.25 2.25 2.14 0 0 0
16/09/2013
2.25
 5,010 2.20 2.25 2.23 0 0 0
13/09/2013
2.20
 48,180 2.21 2.26 2.20 0 0 0
12/09/2013
2.21
 116,350 2.14 2.28 2.16 0 100 0.0
11/09/2013
2.14
 30,560 2.13 2.18 2.14 0 0 0
10/09/2013
2.13
 5,660 2.13 2.16 2.13 0 0 0
09/09/2013
2.13
 25,090 2.18 2.18 2.13 0 0 0
06/09/2013
2.18
 970 2.16 2.18 2.11 0 0 0
05/09/2013
2.16
 5,390 2.13 2.16 2.13 0 0 0
04/09/2013
2.13
 53,190 2.13 2.14 2.11 1,250 0 0.0
03/09/2013
2.13
 13,460 2.13 2.16 2.11 0 0 0

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