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
(2024-08-21) 		-1.49 -5.62% 27,100 1,800 0.0
24.50
26.98
25
2 tháng
(2024-07-22) 		-4.14 -14.20% 60,800 -6,400 -0.2
24.50
29.14
25
3 tháng
(2024-06-24) 		-3.35 -11.83% 90,400 -7,100 -0.2
24.50
33.85
25
6 tháng
(2024-03-25) 		-2.37 -8.67% 203,900 6,294 0.2
24.13
33.85
25
12 tháng
(2023-09-26) 		-9.23 -26.96% 905,700 -61,506 -1.8
24.13
35.62
25
24 tháng
(2022-10-03) 		-24.88 -49.88% 1,215,300 -99,289 -5.7
24.13
58.97
25
36 tháng
(2021-10-06) 		-13.14 -34.46% 1,697,200 -119,342 -13.5
24.13
70.07
25
60 tháng
(2019-10-17) 		11.55 85.85% 5,023,670 -11,561,102 -660.9
12.92
70.07
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2019
14.44
 9,840 14.21 14.44 14.28 6,240 0 0.3
31/01/2019
14.21
 2,600 14.31 14.31 14.21 2,510 2,500 0.0
30/01/2019
14.31
 2,420 14.28 14.92 14.11 420 20 0.0
29/01/2019
14.28
 1,980 14.28 15.24 14.28 1,070 10 0.0
28/01/2019
14.28
 1,880 14.59 15.61 14.00 1,450 0 0.1
25/01/2019
14.59
 1,070 14.86 14.86 13.95 0 0 0
24/01/2019
14.86
 4,120 13.95 14.86 13.61 110 0 0.0
23/01/2019
13.95
 2,000 14.08 14.08 13.95 0 0 0
22/01/2019
14.08
 410 13.95 14.08 13.58 0 0 0
21/01/2019
13.95
 1,320 14.08 14.08 13.61 0 0 0
18/01/2019
14.08
 0 14.08 14.08 14.08 0 0 0
17/01/2019
14.08
 7,530 14.11 14.11 13.61 10 0 0.0
16/01/2019
14.11
 0 14.11 14.11 14.11 0 0 0
15/01/2019
14.11
 3,200 13.95 14.11 13.61 100,010 300,000 -8.4
14/01/2019
13.95
 26,330 13.88 13.98 13.95 25,600 18,890 0.3
11/01/2019
13.88
 40 13.91 13.91 13.78 10 10 0
10/01/2019
13.91
 5,000 13.95 13.95 13.63 0 2,000 -0.1
09/01/2019
13.95
 1,100 13.95 14.01 13.95 0 100 -0.0
08/01/2019
13.95
 1,860 14.21 14.21 13.78 0 0 0
07/01/2019
14.21
 3,030 14.21 14.21 13.83 2,010 0 0.1
04/01/2019
14.21
 2,760 13.65 14.23 13.78 10 0 0.0
03/01/2019
13.65
 5,370 14.26 14.26 13.61 0 0 0
02/01/2019
14.26
 4,710 14.28 14.28 14.26 0 0 0
28/12/2018
14.28
 530 13.80 14.28 13.95 0 0 0
27/12/2018
13.80
 3,730 14.11 14.61 13.80 0 0 0
26/12/2018
14.11
 820 13.95 14.24 13.78 0 0 0
25/12/2018
13.95
 2,320 14.28 14.43 13.95 0 0 0
24/12/2018
14.28
 5,830 14.59 14.59 14.28 0 0 0
21/12/2018
14.59
 620 14.59 14.59 14.28 10 0 0.0
20/12/2018
14.59
 3,660 14.61 14.61 14.11 0 1,050 -0.0
19/12/2018
14.61
 0 14.61 14.61 14.61 0 0 0
18/12/2018
14.61
 1,960 14.46 14.61 14.29 0 0 0
17/12/2018
14.46
 1,960 14.61 14.61 14.44 0 820 -0.0
14/12/2018
14.61
 3,550 14.78 14.78 14.61 0 0 0
13/12/2018
14.78
 190 14.61 14.78 14.28 10 0 0.0
12/12/2018
14.61
 2,200 14.74 14.74 14.61 0 0 0
11/12/2018
14.74
 1,930 14.78 14.78 14.61 10 1,930 -0.1
10/12/2018
14.78
 9,040 14.78 14.78 14.61 20 10 0.0
07/12/2018
14.78
 7,820 14.88 14.88 14.61 0 7,780 -0.3
06/12/2018
14.88
 0 14.88 14.88 14.88 0 0 0
05/12/2018
14.88
 3,160 14.78 14.88 14.61 10 3,000 -0.1
04/12/2018
14.78
 2,100 14.74 14.78 14.61 10 0 0.0
03/12/2018
14.74
 100 14.74 14.74 14.73 0 0 0
30/11/2018
14.74
 3,520 14.64 14.83 14.64 0 3,350 -0.1
29/11/2018
14.64
 7,130 14.61 14.94 14.28 100 4,000 -0.2
28/11/2018
14.61
 4,750 14.91 14.91 14.44 0 2,500 -0.1
27/11/2018
14.91
 7,280 14.63 14.91 14.61 10 6,000 -0.3
26/11/2018
14.63
 6,660 14.91 14.91 14.61 0 1,420 -0.1
23/11/2018
14.91
 1,010 14.91 14.94 14.64 10 0 0.0
22/11/2018
14.91
 4,710 14.63 15.27 14.63 10 2,000 -0.1
21/11/2018
14.63
 1,510 14.61 14.63 14.61 0 0 0
20/11/2018
14.61
 3,860 14.94 15.27 14.61 0 100 -0.0
19/11/2018
14.94
 4,410 14.74 15.27 14.46 10 0 0.0
16/11/2018
14.74
 1,700 14.61 14.94 14.28 0 0 0
15/11/2018
14.61
 2,510 14.61 14.78 14.61 0 2,000 -0.1
14/11/2018
14.61
 4,580 14.81 14.81 14.61 0 3,770 -0.2
13/11/2018
14.81
 2,150 14.91 14.91 14.46 10 0 0.0
12/11/2018
14.91
 2,610 14.91 14.91 14.61 10 2,400 -0.1
09/11/2018
14.91
 2,120 14.74 14.91 14.54 20 0 0.0
08/11/2018
14.74
 1,160 15.01 15.01 14.61 10 30 -0.0
07/11/2018
15.01
 10 15.01 15.01 15.01 0 0 0
06/11/2018
15.01
 2,210 15.11 15.11 14.74 10 0 0.0
05/11/2018
15.11
 80 15.11 15.11 14.63 10 0 0.0
02/11/2018
15.11
 60 15.24 15.24 15.11 60 0 0.0
01/11/2018
15.24
 5,050 14.61 15.24 14.44 10 0 0.0
31/10/2018
14.61
 48,620 15.11 15.11 14.31 0 0 0
30/10/2018
15.11
 20 15.06 15.11 14.94 391,820 391,830 -0.0
29/10/2018
15.06
 7,810 14.64 15.27 14.44 410 0 0.0
26/10/2018
14.64
 25,120 15.11 15.27 14.64 200 12,490 -0.6
25/10/2018
15.11
 10 14.97 15.11 15.11 10 0 0.0
24/10/2018
14.97
 5,400 15.26 15.26 14.61 10 0 0.0
23/10/2018
15.26
 6,520 15.27 15.27 14.69 40 2,130 -0.1
22/10/2018
15.27
 2,600 14.94 15.27 14.61 10 40 -0.0
19/10/2018
14.94
 3,160 14.94 15.11 14.21 50 0 0.0
18/10/2018
14.94
 13,500 14.94 14.94 14.94 0 0 0
17/10/2018
14.94
 360 14.94 14.94 14.66 0 10 -0.0
16/10/2018
14.94
 3,990 14.94 14.94 14.61 0 460 -0.0
15/10/2018
14.94
 8,260 14.94 14.94 14.78 0 7,010 -0.3
12/10/2018
14.94
 16,910 14.94 14.94 14.94 7,300 16,370 -0.4
11/10/2018
14.94
 58,360 15.27 15.44 14.94 20,000 35,540 -0.7
10/10/2018
15.27
 19,060 14.78 15.27 14.81 3,000 4,650 -0.1
09/10/2018
14.78
 1,580 14.94 14.94 14.78 0 0 0
08/10/2018
14.94
 3,270 15.61 15.61 14.63 0 0 0
05/10/2018
15.61
 0 15.61 15.61 15.61 0 0 0
04/10/2018
15.61
 1,610 14.88 15.61 14.34 0 0 0
03/10/2018
14.88
 2,770 14.59 14.91 14.61 310 0 0.0
02/10/2018
14.59
 3,180 14.48 14.61 14.44 10 0 0.0
01/10/2018
14.48
 3,720 14.91 14.91 14.28 0 1,000 -0.0
28/09/2018
14.91
 18,850 14.41 14.94 14.28 14,650 100 0.6
27/09/2018
14.41
 12,200 14.24 14.41 14.14 11,000 3,000 0.3
26/09/2018
14.24
 10,110 14.24 14.24 13.78 8,100 0 0.3
25/09/2018
14.24
 14,290 14.11 14.28 13.95 2,810 0 0.1
24/09/2018
14.11
 7,260 13.86 14.11 13.66 7,240 500 0.3
21/09/2018
13.86
 66,860 13.95 13.95 13.28 40,150 56,000 -0.6
20/09/2018
13.95
 46,640 13.28 14.14 13.33 22,900 39,190 -0.7
19/09/2018
13.28
 46,280 13.28 14.18 13.12 3,520 34,810 -1.3
18/09/2018
13.28
 40,690 14.28 14.61 13.28 140 40,150 -1.6
17/09/2018
14.28
 3,010 14.59 14.59 14.28 0 3,010 -0.1
14/09/2018: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2018
14.59
 10 14.18 14.59 14.59 0 0 0
13/09/2018
14.18
 14,630 14.16 14.27 14.18 6,000 11,350 -0.2

Chính sách bảo mật | Điều khoản sử dụng |