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)
22/11/2019
13.76
 4,630 12.92 13.76 13.52 0 0 0
21/11/2019
12.92
 80 13.76 14.11 12.83 0 0 0
20/11/2019
13.76
 5,890 13.97 13.97 13.59 10 0 0.0
19/11/2019
13.97
 790 14.05 14.05 13.69 0 0 0
18/11/2019
14.05
 3,970 14.05 14.05 13.76 10 0 0.0
15/11/2019
14.05
 0 14.05 14.05 14.05 0 0 0
14/11/2019
14.05
 0 14.05 14.05 14.05 0 0 0
13/11/2019
14.05
 21,710 14.07 14.07 13.93 50 0 0.0
12/11/2019
14.07
 1,220 13.78 14.07 13.78 10 0 0.0
11/11/2019
13.78
 6,000 14.09 14.09 13.78 0 0 0
08/11/2019
14.09
 0 14.09 14.09 14.09 0 0 0
07/11/2019
14.09
 5,030 14.07 14.09 13.42 10 0 0.0
06/11/2019
14.07
 20,110 14.07 14.07 13.73 110 10,000 -0.4
05/11/2019
14.07
 580 13.97 14.07 13.76 380 0 0.0
04/11/2019
13.97
 33,500 13.69 14.11 13.66 150 100 0.0
01/11/2019
13.69
 49,610 13.80 13.80 13.69 0 3,250 -0.1
31/10/2019
13.80
 0 13.80 13.80 13.80 0 0 0
30/10/2019
13.80
 10 13.09 13.80 13.80 10 0 0.0
29/10/2019
13.09
 9,140 13.90 13.90 13.09 10 0 0.0
28/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
25/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
24/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
23/10/2019
13.90
 0 13.90 13.90 13.90 0 0 0
22/10/2019
13.90
 10 13.90 13.90 13.90 10 0 0.0
21/10/2019
13.90
 2,840 13.85 13.90 13.59 20 90 -0.0
18/10/2019
13.85
 260 13.45 13.85 13.49 20 240 -0.0
17/10/2019
13.45
 2,760 13.90 13.90 13.45 0 0 0
16/10/2019
13.90
 6,720 13.88 13.90 13.42 20 0 0.0
15/10/2019
13.88
 20 13.74 13.88 13.88 20 0 0.0
14/10/2019
13.74
 0 13.74 13.74 13.74 0 0 0
11/10/2019
13.74
 1,230 13.59 13.74 13.59 10 0 0.0
10/10/2019
13.59
 2,790 13.59 13.59 13.57 0 0 0
09/10/2019
13.59
 1,310 13.74 13.76 13.59 0 0 0
08/10/2019
13.74
 2,400 13.59 13.74 13.59 10 0 0.0
07/10/2019
13.59
 2,530 13.74 13.74 13.59 0 0 0
04/10/2019
13.74
 20 13.59 13.74 13.73 10 0 0.0
03/10/2019
13.59
 1,100 13.76 13.76 13.59 0 0 0
02/10/2019
13.76
 7,500 13.45 13.76 13.76 0 0 0
01/10/2019
13.45
 10 13.76 13.76 13.45 0 0 0
30/09/2019
13.76
 4,200 13.42 13.76 13.42 3,010 2,280 0.0
27/09/2019
13.42
 20 13.49 13.49 13.42 0 0 0
26/09/2019
13.49
 1,750 13.37 13.49 13.42 0 0 0
25/09/2019
13.37
 310 13.31 13.37 13.33 0 0 0
24/09/2019
13.31
 5,070 13.25 13.31 13.11 300 0 0.0
23/09/2019
13.25
 200 13.38 13.73 13.18 0 90 -0.0
20/09/2019
13.38
 230 13.25 13.38 13.11 20 100 -0.0
19/09/2019
13.25
 190 13.21 13.25 13.21 0 0 0
18/09/2019
13.21
 900 13.18 13.33 13.18 10 0 0.0
17/09/2019
13.18
 810 13.19 13.19 13.18 0 0 0
16/09/2019
13.19
 5,630 13.42 13.42 13.07 1,920 5,000 -0.1
13/09/2019
13.42
 50 13.09 13.42 13.42 0 0 0
12/09/2019
13.09
 1,900 13.40 13.40 13.09 0 1,900 -0.1
11/09/2019
13.40
 100 13.09 13.40 13.40 0 90 -0.0
10/09/2019
13.09
 4,300 13.11 13.76 13.09 870 3,000 -0.1
09/09/2019
13.11
 6,010 13.69 14.04 13.07 810 6,000 -0.2
06/09/2019
13.69
 6,800 13.76 13.83 13.66 40 5,000 -0.2
05/09/2019
13.76
 7,340 14.07 14.21 13.42 250 4,050 -0.2
04/09/2019
14.07
 9,970 14.11 14.23 13.76 20 6,600 -0.3
03/09/2019
14.11
 50 14.11 14.11 14.11 0 0 0
30/08/2019
14.11
 210 14.11 14.11 14.11 10 0 0.0
29/08/2019
14.11
 5,860 14.28 14.28 14.11 10 0 0.0
28/08/2019
14.28
 21,450 14.43 14.43 13.90 0 3,400 -0.1
27/08/2019
14.43
 15,060 14.14 14.43 13.93 40 0 0.0
26/08/2019
14.14
 24,780 14.38 14.38 14.14 0 15,000 -0.6
23/08/2019
14.38
 20,400 14.35 14.38 14.21 70 0 0.0
22/08/2019
14.35
 19,880 14.55 14.55 14.21 20 13,800 -0.6
21/08/2019
14.55
 3,560 14.55 14.55 14.21 10 300 -0.0
20/08/2019
14.55
 8,510 14.57 14.57 14.21 0 8,350 -0.3
19/08/2019
14.57
 420 14.31 14.62 14.17 10 0 0.0
16/08/2019
14.31
 9,260 14.45 14.62 14.28 0 8,200 -0.3
15/08/2019
14.45
 12,370 14.66 14.66 14.12 2,910 4,310 -0.1
14/08/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/08/2019
14.66
 4,560 14.28 14.66 14.17 10 3,300 -0.1
13/08/2019
14.28
 5,310 14.19 14.28 14.11 0 4,020 -0.2
12/08/2019
14.19
 3,360 14.18 14.19 13.95 0 370 -0.0
09/08/2019
14.18
 14,010 14.11 14.28 14.05 790 7,750 -0.3
08/08/2019
14.11
 26,290 14.06 14.11 14.05 0 5,980 -0.3
07/08/2019
14.06
 9,430 14.05 14.23 14.06 0 5,980 -0.3
06/08/2019
14.05
 170 14.11 14.11 14.01 0 0 0
05/08/2019
14.11
 18,810 14.28 14.28 13.98 4,690 0 0.2
02/08/2019
14.28
 14,030 14.00 14.28 13.98 1,670 0 0.1
01/08/2019
14.00
 22,350 14.26 14.26 13.98 800 0 0.0
31/07/2019
14.26
 13,920 14.11 14.26 13.98 5,560 3,090 0.1
30/07/2019
14.11
 2,140 14.01 14.28 14.11 100 0 0.0
29/07/2019
14.01
 20,170 14.61 14.61 13.95 7,320 3,380 0.2
26/07/2019
14.61
 310 15.54 15.54 14.46 0 0 0
25/07/2019
15.54
 2,720 14.61 15.54 14.28 110 2,000 -0.1
24/07/2019
14.61
 60 14.51 15.52 14.31 20 0 0.0
23/07/2019
14.51
 5,540 14.06 14.59 14.28 20 2,000 -0.1
22/07/2019
14.06
 1,130 14.18 14.28 14.06 0 0 0
19/07/2019
14.18
 4,520 14.28 14.44 14.05 1,220 0 0.1
18/07/2019
14.28
 13,980 14.28 14.28 14.28 1,280 0 0.1
17/07/2019
14.28
 1,010 14.28 15.27 14.28 10 0 0.0
16/07/2019
14.28
 5,280 14.28 14.28 13.95 0 0 0
15/07/2019
14.28
 500 14.58 14.58 14.28 0 0 0
12/07/2019
14.58
 1,600 14.44 14.58 14.28 10 0 0.0
11/07/2019
14.44
 1,240 13.91 14.61 13.95 1,210 0 0.1
10/07/2019
13.91
 1,340 13.95 14.43 13.91 410 0 0.0
09/07/2019
13.95
 10,520 13.95 13.96 13.95 0 0 0
08/07/2019
13.95
 7,090 14.01 14.11 13.95 230 0 0.0
05/07/2019
14.01
 6,000 13.95 14.01 13.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |