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)
20/01/2012
2.69
 2,000 2.64 2.69 2.69 0 0 0
19/01/2012
2.64
 1,500 2.57 2.64 2.57 0 0 0
18/01/2012
2.57
 11,230 2.63 2.67 2.52 0 0 0
17/01/2012
2.63
 1,000 2.69 2.69 2.63 0 0 0
16/01/2012
2.69
 180 2.82 2.82 2.69 0 0 0
13/01/2012
2.82
 6,000 2.74 2.82 2.82 5,000 0 0.1
12/01/2012
2.74
 2,010 2.76 2.76 2.74 0 0 0
11/01/2012
2.76
 3,000 2.74 2.76 2.76 0 0 0
10/01/2012
2.74
 2,010 2.74 2.74 2.67 0 0 0
09/01/2012
2.74
 700 2.74 2.74 2.61 0 0 0
06/01/2012
2.74
 2,550 2.86 2.86 2.74 0 0 0
05/01/2012
2.86
 12,570 2.73 2.86 2.60 0 200 -0.0
04/01/2012
2.73
 20 2.67 2.73 2.73 0 0 0
03/01/2012
2.67
 2,300 2.60 2.67 2.52 0 0 0
30/12/2011
2.60
 114,890 2.66 2.66 2.55 0 0 0
29/12/2011
2.66
 80,490 2.67 2.67 2.54 0 0 0
28/12/2011
2.67
 104,020 2.64 2.70 2.54 0 0 0
27/12/2011
2.64
 19,230 2.77 2.77 2.64 0 0 0
26/12/2011
2.77
 74,270 2.79 2.89 2.66 0 0 0
23/12/2011
2.79
 3,900 2.92 2.94 2.79 0 0 0
22/12/2011
2.92
 5,710 2.97 2.97 2.82 0 0 0
21/12/2011
2.97
 36,600 2.95 3.01 2.89 0 0 0
20/12/2011
2.95
 36,100 2.92 2.98 2.82 0 0 0
19/12/2011
2.92
 130,720 2.83 2.94 2.74 0 0 0
16/12/2011
2.83
 70,600 2.76 2.83 2.74 0 3,190 -0.1
15/12/2011
2.76
 128,800 2.66 2.76 2.54 0 0 0
14/12/2011
2.66
 27,000 2.58 2.66 2.48 0 0 0
13/12/2011
2.58
 41,700 2.46 2.58 2.36 0 190 -0.0
12/12/2011
2.46
 5,000 2.37 2.46 2.46 0 0 0
09/12/2011
2.37
 12,560 2.49 2.52 2.37 0 0 0
08/12/2011
2.49
 30,020 2.43 2.49 2.49 0 0 0
07/12/2011
2.43
 5,220 2.42 2.45 2.30 0 1,430 -0.0
06/12/2011
2.42
 3,000 2.31 2.42 2.30 0 0 0
05/12/2011
2.31
 2,030 2.21 2.31 2.21 0 0 0
02/12/2011
2.21
 10,240 2.28 2.28 2.18 0 9,000 -0.1
01/12/2011
2.28
 6,890 2.40 2.40 2.28 0 6,890 -0.1
30/11/2011
2.40
 7,050 2.33 2.40 2.26 0 0 0
29/11/2011
2.33
 1,610 2.45 2.45 2.33 0 1,560 -0.0
28/11/2011
2.45
 60 2.34 2.45 2.45 0 0 0
25/11/2011
2.34
 1,780 2.26 2.34 2.15 0 10 -0.0
24/11/2011
2.26
 2,590 2.37 2.37 2.26 0 2,550 -0.0
23/11/2011
2.37
 40 2.34 2.37 2.37 0 0 0
22/11/2011
2.34
 10 2.26 2.34 2.34 0 0 0
21/11/2011
2.26
 8,230 2.36 2.36 2.26 0 0 0
18/11/2011
2.36
 15,700 2.48 2.48 2.36 0 8,000 -0.1
17/11/2011
2.48
 7,110 2.48 2.48 2.48 0 2,090 -0.0
16/11/2011
2.48
 2,010 2.45 2.48 2.48 0 600 -0.0
15/11/2011
2.45
 160 2.45 2.45 2.37 0 0 0
14/11/2011
2.45
 4,020 2.39 2.49 2.43 0 0 0
11/11/2011
2.39
 20 2.51 2.51 2.39 0 0 0
10/11/2011
2.51
 1,220 2.48 2.51 2.37 0 0 0
09/11/2011
2.48
 1,500 2.37 2.48 2.37 0 0 0
08/11/2011
2.37
 2,300 2.37 2.37 2.37 0 1,850 -0.0
07/11/2011
2.37
 1,360 2.39 2.49 2.37 1,150 0 0.0
04/11/2011
2.39
 20 2.42 2.42 2.39 0 0 0
03/11/2011
2.42
 5,990 2.40 2.43 2.37 0 0 0
02/11/2011
2.40
 4,260 2.46 2.46 2.40 0 0 0
01/11/2011
2.46
 2,640 2.58 2.58 2.46 0 0 0
31/10/2011
2.58
 300 2.67 2.74 2.58 200 0 0.0
28/10/2011
2.67
 3,000 2.67 2.67 2.57 0 0 0
27/10/2011
2.67
 5,000 2.67 2.67 2.67 0 0 0
26/10/2011
2.67
 310 2.67 2.67 2.57 0 0 0
25/10/2011
2.67
 12,050 2.63 2.67 2.51 0 0 0
24/10/2011
2.63
 2,450 2.74 2.74 2.63 0 0 0
21/10/2011
2.74
 7,120 2.73 2.82 2.64 0 0 0
20/10/2011
2.73
 2,630 2.67 2.73 2.73 0 0 0
19/10/2011
2.67
 310 2.64 2.67 2.57 0 0 0
18/10/2011
2.64
 2,030 2.60 2.64 2.64 0 0 0
17/10/2011
2.60
 4,010 2.70 2.74 2.60 0 0 0
14/10/2011
2.70
 1,200 2.83 2.85 2.70 0 0 0
13/10/2011
2.83
 10,500 2.82 2.83 2.69 0 2,000 -0.0
12/10/2011
2.82
 1,000 2.86 2.86 2.82 0 0 0
11/10/2011
2.86
 4,000 2.86 2.86 2.86 0 0 0
10/10/2011
2.86
 5,200 2.86 2.86 2.73 0 0 0
07/10/2011
2.86
 15,200 2.82 2.86 2.86 0 0 0
06/10/2011
2.82
 5,550 2.80 2.82 2.80 500 0 0.0
05/10/2011
2.80
 15,010 2.72 2.80 2.80 0 0 0
04/10/2011
2.72
 5,200 2.63 2.72 2.72 0 0 0
03/10/2011
2.63
 13,390 2.74 2.79 2.63 0 0 0
30/09/2011
2.74
 41,410 2.83 2.91 2.73 0 0 0
29/09/2011
2.83
 39,420 2.73 2.86 2.60 0 0 0
28/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2011
2.73
 22,070 2.64 2.76 2.61 0 5,000 -0.1
27/09/2011
2.64
 23,180 2.64 2.77 2.61 0 0 0
26/09/2011
2.64
 49,220 2.53 2.66 2.56 0 0 0
23/09/2011
2.53
 32,550 2.42 2.53 2.40 0 100 -0.0
22/09/2011
2.42
 2,880 2.32 2.42 2.36 0 0 0
21/09/2011
2.32
 11,090 2.29 2.32 2.26 0 1,210 -0.0
20/09/2011
2.29
 3,280 2.35 2.39 2.28 0 0 0
19/09/2011
2.35
 4,000 2.26 2.35 2.30 0 0 0
16/09/2011
2.26
 5,510 2.32 2.37 2.25 0 0 0
15/09/2011
2.32
 3,700 2.36 2.46 2.32 0 0 0
14/09/2011
2.36
 7,660 2.47 2.47 2.36 4,000 0 0.1
13/09/2011
2.47
 5,280 2.39 2.49 2.39 0 0 0
12/09/2011
2.39
 7,460 2.43 2.43 2.39 1,000 0 0.0
09/09/2011
2.43
 4,540 2.43 2.43 2.33 0 0 0
08/09/2011
2.43
 6,250 2.39 2.44 2.39 0 0 0
07/09/2011
2.39
 10,940 2.43 2.43 2.39 250 0 0.0
06/09/2011
2.43
 6,100 2.40 2.43 2.39 0 0 0
05/09/2011
2.40
 6,300 2.49 2.49 2.39 3,000 0 0.1
01/09/2011
2.49
 6,430 2.53 2.53 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |