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
(2024-08-20) 		-1.99 -7.51% 27,100 1,800 0.0
24.50
26.98
24.50
2 tháng
(2024-07-22) 		-4.64 -15.92% 57,700 -6,400 -0.2
24.50
29.14
24.50
3 tháng
(2024-06-21) 		-3.85 -13.59% 90,400 -7,000 -0.2
24.50
33.85
24.50
6 tháng
(2024-03-25) 		-2.87 -10.49% 200,800 6,294 0.2
24.13
33.85
24.50
12 tháng
(2023-09-25) 		-8.28 -25.26% 903,400 -61,506 -1.8
24.13
35.62
24.50
24 tháng
(2022-09-30) 		-25.38 -50.89% 1,212,200 -99,289 -5.8
24.13
58.97
24.50
36 tháng
(2021-10-05) 		-8.94 -26.72% 1,694,100 -119,342 -13.5
24.13
70.07
24.50
60 tháng
(2019-10-16) 		10.60 76.27% 5,027,290 -11,561,082 -660.9
12.92
70.07
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
32.92
 20 31.85 32.92 31.85 0 0 0
10/09/2020
31.85
 40 33.38 33.38 31.62 0 0 0
09/09/2020
33.38
 490 31.62 33.48 30.32 240 0 0.0
08/09/2020
31.62
 190 31.66 31.66 30.41 0 0 0
07/09/2020
31.66
 1,590 31.62 33.43 31.66 110 0 0.0
04/09/2020
31.62
 60 31.62 31.62 31.62 0 0 0
03/09/2020
31.62
 230 31.20 31.62 31.62 0 0 0
01/09/2020
31.20
 0 31.20 31.20 31.20 0 0 0
31/08/2020
31.20
 470 33.20 34.31 31.20 110 73,290 -5.5
28/08/2020
33.20
 650 31.34 33.20 31.15 0 300 -0.0
27/08/2020
31.34
 960 31.15 31.34 31.34 0 960 -0.1
26/08/2020
31.15
 360 31.06 32.55 31.15 0 0 0
25/08/2020
31.06
 20 30.97 31.06 31.06 0 0 0
24/08/2020
30.97
 1,200 32.64 33.48 30.97 0 0 0
21/08/2020
32.64
 1,040 32.08 34.22 32.08 0 960 -0.1
20/08/2020
32.08
 800 32.78 33.94 32.08 0 150 -0.0
19/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 30/10 (Volume + 33.33%, Ratio=0.33)
19/08/2020
32.78
 1,220 30.65 32.78 32.78 250 0 0.0
18/08/2020
30.65
 490 28.94 30.69 28.59 400 0 0.0
17/08/2020
28.94
 160 29.88 29.88 28.59 0 0 0
14/08/2020
29.88
 550 29.85 31.66 29.88 60 0 0.0
13/08/2020
29.85
 590 27.93 29.88 29.85 0 0 0
12/08/2020
27.93
 1,330 29.68 29.68 27.93 90 100 -0.0
11/08/2020
29.68
 1,700 29.68 29.75 29.68 190 0 0.0
10/08/2020
29.68
 30 31.91 31.91 29.68 10 0 0.0
07/08/2020
31.91
 3,380 29.85 31.91 30.51 110 100 0.0
06/08/2020
29.85
 1,390 27.90 29.85 28.63 100 160 -0.0
05/08/2020
27.90
 600 27.90 27.90 27.90 0 0 0
04/08/2020
27.90
 80 27.90 27.90 27.90 0 0 0
03/08/2020
27.90
 0 27.90 27.90 27.90 0 0 0
31/07/2020
27.90
 2,660 27.93 27.93 27.90 0 0 0
30/07/2020
27.93
 43,000 27.90 27.93 27.90 0 50 -0.0
29/07/2020
27.90
 2,050 27.97 27.97 27.90 0 50 -0.0
28/07/2020
27.97
 2,680 26.15 27.97 27.90 0 500 -0.0
27/07/2020
26.15
 2,610 27.93 28.07 26.15 0 42,470 -3.6
24/07/2020
27.93
 20 29.99 29.99 27.93 0 40,000 -3.7
23/07/2020
29.99
 1,250 29.99 29.99 29.99 0 230 -0.0
22/07/2020
29.99
 2,130 29.29 29.99 29.29 0 1,770 -0.2
21/07/2020
29.29
 40,200 28.25 29.64 28.77 0 1,840 -0.2
20/07/2020
28.25
 10 28.25 28.25 28.25 0 0 0
17/07/2020
28.25
 310 27.20 28.25 25.32 0 200 -0.0
16/07/2020
27.20
 0 27.20 27.20 27.20 0 0 0
15/07/2020
27.20
 10 25.63 27.20 27.20 0 0 0
14/07/2020
25.63
 17,820 27.55 27.55 25.63 0 12,000 -0.9
13/07/2020
27.55
 40 27.20 27.90 25.46 20 0 0.0
10/07/2020
27.20
 20 25.46 27.20 27.20 0 0 0
09/07/2020
25.46
 20 24.76 25.46 25.46 0 0 0
08/07/2020
24.76
 5,100 24.76 24.76 24.76 10 0 0.0
07/07/2020
24.76
 690 24.58 24.76 24.76 10 0 0.0
06/07/2020
24.58
 50 24.41 24.58 24.58 0 0 0
03/07/2020
24.41
 2,060 24.41 24.41 23.05 0 0 0
02/07/2020
24.41
 0 24.41 24.41 24.41 0 0 0
01/07/2020
24.41
 0 24.41 24.41 24.41 0 0 0
30/06/2020
24.41
 0 24.41 24.41 24.41 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2020
24.41
 13,160 25.63 27.37 24.13 0 13,000 -1.0
26/06/2020
25.63
 2,090 25.63 25.63 25.63 0 0 0
25/06/2020
25.63
 0 25.63 25.63 25.63 0 0 0
24/06/2020
25.63
 80 25.63 25.63 25.63 0 0 0
23/06/2020
25.63
 200 25.63 25.63 25.63 0 200 -0.0
22/06/2020
25.63
 16,750 24.77 25.63 25.46 0 16,550 -1.2
19/06/2020
24.77
 3,260 23.74 24.77 24.08 0 830 -0.1
18/06/2020
23.74
 50 24.08 24.08 23.74 0 50 -0.0
17/06/2020
24.08
 5,610 22.71 24.08 22.71 0 90 -0.0
16/06/2020
22.71
 0 22.71 22.71 22.71 0 0 0
15/06/2020
22.71
 3,110 24.08 24.08 22.71 0 60 -0.0
12/06/2020
24.08
 3,110 24.08 24.43 23.39 0 3,010 -0.2
11/06/2020
24.08
 1,950 23.98 24.08 22.53 0 0 0
10/06/2020
23.98
 920 24.01 24.01 22.36 0 100 -0.0
09/06/2020
24.01
 10 24.08 24.08 24.01 10 0 0.0
08/06/2020
24.08
 1,410 23.39 24.08 21.78 0 1,400 -0.1
05/06/2020
23.39
 2,560 23.39 24.08 23.39 10 0 0.0
04/06/2020
23.39
 1,800 22.40 23.39 20.85 50 0 0.0
03/06/2020
22.40
 1,800 24.08 24.19 22.40 10 0 0.0
02/06/2020
24.08
 7,040 22.81 24.08 23.05 0 7,020 -0.5
01/06/2020
22.81
 30 24.43 24.43 22.78 0 0 0
29/05/2020
24.43
 4,900 24.25 25.11 24.43 0 2,500 -0.2
28/05/2020
24.25
 17,470 24.19 25.63 24.25 0 0 0
27/05/2020
24.19
 130 24.77 26.15 24.19 0 0 0
26/05/2020
24.77
 440 23.77 25.42 23.77 100 70 0.0
25/05/2020
23.77
 30,190 25.46 26.46 23.77 20 5,300 -0.4
22/05/2020
25.46
 20,210 24.15 25.46 24.12 0 17,900 -1.3
21/05/2020
24.15
 14,310 24.08 24.15 24.12 0 0 0
20/05/2020
24.08
 12,670 25.11 25.11 24.08 0 0 0
19/05/2020
25.11
 7,550 25.15 25.46 25.11 0 2,050 -0.2
18/05/2020
25.15
 11,130 25.29 25.46 25.11 0 0 0
15/05/2020
25.29
 12,290 25.11 25.46 25.11 0 9,000 -0.7
14/05/2020
25.11
 3,120 25.11 25.11 25.08 0 710 -0.1
13/05/2020
25.11
 12,300 25.46 25.46 23.77 0 0 0
12/05/2020
25.46
 7,100 25.46 26.83 25.46 0 50,000 -3.7
11/05/2020
25.46
 20,330 25.46 26.49 24.77 0 1,145,050 -85.9
08/05/2020
25.46
 20,100 25.49 27.08 23.74 0 148,020 -11.1
07/05/2020
25.49
 202,320 23.84 25.49 24.43 0 377,520 -28.0
06/05/2020
23.84
 7,870 22.29 23.84 23.84 0 0 0
05/05/2020
22.29
 110,640 20.85 22.29 22.29 23,050 102,430 -5.1
04/05/2020
20.85
 46,070 19.61 20.95 19.61 0 5,970 -0.4
29/04/2020
19.61
 96,580 19.51 20.85 18.27 400 20,150 -1.2
28/04/2020
19.51
 36,720 18.23 19.51 17.20 10 8,450 -0.5
27/04/2020
18.23
 50,100 17.96 19.20 18.23 2,000 1,500 0.0
24/04/2020
17.96
 14,850 17.65 18.85 17.65 210 7,200 -0.4
23/04/2020
17.65
 15,360 17.58 17.89 17.65 2,000 0 0.1
22/04/2020
17.58
 0 17.58 17.58 17.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |