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)
20/11/2017
15.89
 40,130 15.89 15.99 15.50 1,530 200 0.1
17/11/2017
15.89
 17,850 15.86 16.15 15.50 3,000 1,810 0.1
16/11/2017
15.86
 38,040 14.84 15.87 14.84 6,600 12,430 -0.3
15/11/2017
14.84
 17,370 14.21 14.84 14.15 300 0 0.0
14/11/2017
14.21
 14,390 13.82 14.21 13.82 0 950 -0.0
13/11/2017
13.82
 16,510 14.44 14.44 13.81 10 50 -0.0
10/11/2017
14.44
 5,240 14.44 14.44 13.92 1,800 0 0.1
09/11/2017
14.44
 1,090 14.44 14.44 14.26 990 0 0.0
08/11/2017
14.44
 18,700 14.37 14.50 14.31 16,200 8,200 0.4
07/11/2017
14.37
 7,920 14.50 14.82 14.37 6,780 0 0.3
06/11/2017
14.50
 580 14.53 14.53 14.27 270,200 270,100 0.0
03/11/2017
14.53
 16,820 14.53 14.66 14.36 11,080 0 0.5
02/11/2017
14.53
 14,670 14.50 14.82 14.21 400 0 0.0
01/11/2017
14.50
 19,420 14.53 14.66 14.05 7,750 10 0.3
31/10/2017
14.53
 6,750 14.13 14.86 14.26 0 470 -0.0
30/10/2017
14.13
 19,520 13.21 14.13 13.21 0 100 -0.0
27/10/2017
13.21
 18,360 13.24 13.90 12.92 0 3,760 -0.2
26/10/2017
13.24
 2,570 13.56 13.56 13.11 0 0 0
25/10/2017
13.56
 5,700 13.56 13.56 13.24 3,500 0 0.1
24/10/2017
13.56
 20,370 13.40 13.73 13.34 15,480 8,130 0.3
23/10/2017
13.40
 13,520 13.24 13.85 12.60 0 0 0
20/10/2017
13.24
 7,330 13.90 13.90 13.24 0 2,210 -0.1
19/10/2017
13.90
 1,030 13.98 14.18 13.56 200 0 0.0
18/10/2017
13.98
 380 13.85 14.18 13.40 0 0 0
17/10/2017
13.85
 1,910 13.84 13.85 13.73 0 0 0
16/10/2017
13.84
 7,740 13.56 13.84 13.44 3,250 2,550 0.0
13/10/2017
13.56
 2,600 13.85 13.85 13.56 0 0 0
12/10/2017
13.85
 57,440 13.89 13.89 13.42 190 26,200 -1.1
11/10/2017
13.89
 20,650 14.18 14.18 13.89 0 0 0
10/10/2017
14.18
 13,890 14.21 14.45 13.85 2,000 2,500 -0.0
09/10/2017
14.21
 10,230 14.45 14.45 14.21 0 0 0
06/10/2017
14.45
 7,120 14.21 14.45 14.21 0 0 0
05/10/2017
14.21
 4,970 14.21 14.21 14.21 0 0 0
04/10/2017
14.21
 10,090 14.34 14.34 13.89 850 1,000 -0.0
03/10/2017
14.34
 23,160 14.53 14.53 13.89 17,140 1,000 0.7
02/10/2017
14.53
 0 14.53 14.53 14.53 0 0 0
29/09/2017
14.53
 82,510 14.60 14.60 14.21 67,040 700 2.9
28/09/2017
14.60
 97,060 14.73 14.79 14.21 11,500 0 0.5
27/09/2017
14.73
 19,560 14.73 15.02 14.24 11,200 0 0.5
26/09/2017
14.73
 2,600 14.82 14.82 14.37 210 1,990 -0.1
25/09/2017
14.82
 1,440 14.53 14.82 14.69 190 100 0.0
22/09/2017
14.53
 27,930 14.82 14.86 14.53 12,100 12,100 -0.0
21/09/2017
14.82
 64,780 14.82 14.86 14.82 2,190 19,020 -0.8
20/09/2017
14.82
 7,470 14.86 14.86 14.63 0 860 -0.0
19/09/2017
14.86
 25,040 15.24 15.24 14.86 4,000 1,900 0.1
18/09/2017
15.24
 33,840 15.02 15.34 15.02 1,260 5,280 -0.2
15/09/2017
15.02
 25,900 14.53 15.41 14.53 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 12%
14/09/2017
14.53
 18,810 14.08 14.60 14.21 6,010 0 0.3
13/09/2017
14.08
 49,810 13.70 14.14 13.69 43,080 25,950 0.8
12/09/2017
13.70
 59,260 14.08 14.08 13.70 44,230 4,000 1.8
11/09/2017
14.08
 116,570 14.24 14.46 13.52 57,460 60,950 -0.1
08/09/2017
14.24
 53,990 15.24 15.24 14.19 20,210 0 0.9
07/09/2017
15.24
 42,550 15.40 15.40 15.21 21,550 0 1.0
06/09/2017
15.40
 9,700 15.40 15.70 15.24 450 0 0.0
05/09/2017
15.40
 14,120 15.72 15.72 15.40 150 0 0.0
01/09/2017
15.72
 1,140 15.70 15.72 15.17 610 0 0.0
31/08/2017
15.70
 2,160 15.87 15.87 15.24 1,260 0 0.1
30/08/2017
15.87
 6,600 15.34 15.87 15.24 3,900 90 0.2
29/08/2017
15.34
 18,690 15.56 15.56 15.18 3,050 2,100 0.0
28/08/2017
15.56
 53,040 15.72 15.97 15.24 14,000 21,000 -0.3
25/08/2017
15.72
 32,020 16.03 16.03 15.72 12,200 0 0.6
24/08/2017
16.03
 13,250 16.03 16.03 15.87 50 0 0.0
23/08/2017
16.03
 4,060 16.03 16.47 16.03 0 0 0
22/08/2017
16.03
 9,610 16.03 16.31 15.87 0 0 0
21/08/2017
16.03
 5,770 16.12 16.12 16.03 0 0 0
18/08/2017
16.12
 6,390 16.66 16.66 16.06 390 0 0.0
17/08/2017
16.66
 3,860 16.38 16.82 16.34 178,000 700,100 -25.7
16/08/2017
16.38
 84,880 16.41 16.44 16.09 0 73,000 -3.8
15/08/2017
16.41
 111,610 16.60 16.60 16.41 0 50,000 -2.6
14/08/2017
16.60
 38,150 16.60 16.69 16.53 0 19,810 -1.0
11/08/2017
16.60
 26,500 16.82 16.82 16.50 0 0 0
10/08/2017
16.82
 10,560 17.29 17.29 16.75 20 0 0.0
09/08/2017
17.29
 38,480 16.97 17.29 16.66 30 490 -0.0
08/08/2017
16.97
 8,060 16.97 16.97 16.63 4,200 130 0.2
07/08/2017
16.97
 30,570 17.07 17.10 16.78 1,050 0 0.1
04/08/2017
17.07
 32,720 16.69 17.16 16.50 6,120 3,300 0.1
03/08/2017
16.69
 5,790 16.88 16.88 16.66 1,510 600 0.0
02/08/2017
16.88
 44,310 16.63 16.88 16.50 3,340 6,000 -0.1
01/08/2017
16.63
 19,220 16.47 16.66 16.50 2,000 0 0.1
31/07/2017
16.47
 15,880 16.63 16.63 16.22 0 1,000 -0.1
28/07/2017
16.63
 1,760 16.63 16.63 16.50 10 10 0
27/07/2017
16.63
 20,650 16.97 16.97 16.41 1,300 2,100 -0.0
26/07/2017
16.97
 4,020 17.16 17.16 16.66 100 1,140 -0.1
25/07/2017
17.16
 4,820 17.13 17.26 16.97 80 980 -0.0
24/07/2017
17.13
 45,550 16.85 17.13 16.38 10 30,590 -1.6
21/07/2017
16.85
 28,120 17.44 17.44 16.85 6,610 480 0.3
20/07/2017
17.44
 6,050 17.92 17.92 17.29 730 1,260 -0.0
19/07/2017
17.92
 75,010 18.54 18.70 17.44 30 0 0.0
18/07/2017
18.54
 73,530 17.51 18.54 16.97 30 0 0.0
17/07/2017
17.51
 11,260 17.57 17.57 17.32 9,250 0 0.5
14/07/2017
17.57
 48,430 17.41 17.92 17.44 370 0 0.0
13/07/2017
17.41
 1,610 17.32 17.41 17.32 0 0 0
12/07/2017
17.32
 42,270 17.13 17.48 16.97 33,220 380 1.8
11/07/2017
17.13
 11,240 17.44 17.44 16.97 6,210 0 0.3
10/07/2017
17.44
 94,170 17.41 17.92 17.07 8,060 8,770 -0.0
07/07/2017
17.41
 49,630 17.60 17.70 17.29 3,540 0 0.2
06/07/2017
17.60
 379,570 16.56 17.66 16.66 242,140 77,200 9.1
05/07/2017
16.56
 16,070 16.66 16.66 16.41 390 0 0.0
04/07/2017
16.66
 5,280 16.78 16.78 16.41 3,310 1,160 0.1
03/07/2017
16.78
 21,610 16.50 16.91 16.50 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |