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)
12/09/2016
13.70
 90,280 13.86 13.86 13.61 55,090 30,000 1.1
09/09/2016
13.86
 62,060 13.83 14.14 13.67 0 0 0
08/09/2016
13.83
 30,060 14.18 14.36 13.83 700 0 0.0
07/09/2016
14.18
 35,900 14.33 14.33 13.80 0 0 0
06/09/2016
14.33
 37,450 14.08 14.43 14.08 0 0 0
05/09/2016
14.08
 43,650 13.52 14.14 13.58 0 0 0
01/09/2016
13.52
 307,180 13.48 14.05 13.52 41,900 152,520 -4.9
31/08/2016
13.48
 63,760 13.17 13.48 13.20 13,560 0 0.6
30/08/2016
13.17
 21,740 13.36 13.42 13.17 7,500 0 0.3
29/08/2016
13.36
 45,840 13.55 13.58 13.20 13,000 0 0.6
26/08/2016
13.55
 63,640 13.20 13.80 13.20 20,470 0 0.9
25/08/2016
13.20
 15,690 13.04 13.30 13.04 3,830 0 0.2
24/08/2016
13.04
 57,450 13.20 13.45 12.92 15,000 0 0.6
23/08/2016
13.20
 31,420 13.04 13.33 12.98 7,000 0 0.3
22/08/2016
13.04
 4,940 13.04 13.33 12.98 1,000 0 0.0
19/08/2016
13.04
 46,470 13.45 13.52 13.04 13,000 0 0.5
18/08/2016
13.45
 25,960 13.64 13.83 13.20 5,000 0 0.2
17/08/2016
13.64
 30,470 13.52 13.83 13.36 7,400 0 0.3
16/08/2016
13.52
 41,360 13.67 13.67 13.36 8,000 2,500 0.2
15/08/2016
13.67
 30,970 13.83 13.83 13.52 6,000 0 0.3
12/08/2016
13.83
 43,440 13.99 14.14 13.61 30,500 0 1.3
11/08/2016
13.99
 57,010 13.83 14.14 13.83 770 0 0.0
10/08/2016
13.83
 146,100 12.95 13.83 12.76 89,420 25,220 2.8
09/08/2016
12.95
 62,810 12.29 13.01 12.32 29,200 0 1.2
08/08/2016
12.29
 20,320 12.16 12.42 12.16 3,270 0 0.1
05/08/2016
12.16
 49,030 11.94 12.16 11.91 18,460 0 0.7
04/08/2016
11.94
 67,110 11.88 12.35 11.94 38,000 0 1.5
03/08/2016
11.88
 126,020 11.94 12.07 11.47 55,080 2,580 2.0
02/08/2016
11.94
 186,800 12.45 12.45 11.91 101,830 35,940 2.5
01/08/2016
12.45
 44,950 13.08 13.11 12.42 1,300 3,010 -0.1
29/07/2016
13.08
 70,280 13.20 13.36 13.01 44,200 8,050 1.5
28/07/2016
13.20
 112,710 13.20 13.30 13.14 64,410 38,050 1.1
27/07/2016
13.20
 79,040 12.57 13.33 12.57 49,620 7,330 1.8
26/07/2016
12.57
 63,180 12.57 12.73 12.42 71,410 49,730 0.9
25/07/2016
12.57
 178,810 12.48 12.57 11.94 99,930 0 3.9
22/07/2016
12.48
 86,110 12.73 12.89 12.42 36,100 0 1.4
21/07/2016
12.73
 278,160 12.76 13.48 12.10 168,580 10,000 6.4
20/07/2016
12.76
 86,900 13.70 13.83 12.76 10,100 0 0.4
19/07/2016
13.70
 55,300 13.74 13.99 13.58 5,830 0 0.3
18/07/2016
13.74
 64,150 13.61 14.21 13.04 0 0 0
15/07/2016
13.61
 234,610 14.62 14.62 13.61 90 45,200 -2.0
14/07/2016
14.62
 99,030 15.72 15.72 14.62 5,700 10,000 -0.2
13/07/2016
15.72
 82,220 14.77 15.72 14.27 0 750 -0.0
12/07/2016
14.77
 406,940 15.50 15.50 14.43 750 152,660 -7.0
11/07/2016
15.50
 237,700 16.66 16.82 15.50 300 0 0.0
08/07/2016
16.66
 205,670 17.13 17.44 16.34 0 0 0
07/07/2016
17.13
 183,210 16.97 17.60 16.97 6,100 0 0.3
06/07/2016
16.97
 273,370 16.34 17.29 16.03 26,100 2,400 1.3
05/07/2016
16.34
 148,550 16.97 17.29 16.19 400 12,050 -0.6
04/07/2016
16.97
 325,170 15.87 16.97 15.87 2,990 44,300 -2.2
01/07/2016
15.87
 192,580 15.72 16.03 15.68 16,000 8,000 0.4
30/06/2016
15.72
 240,660 15.56 16.34 15.56 0 8,100 -0.4
29/06/2016
15.56
 293,970 14.74 15.56 14.77 74,620 7,000 3.3
28/06/2016
14.74
 210,520 14.33 14.84 14.14 20,460 0 0.9
27/06/2016
14.33
 166,700 14.36 14.36 13.83 111,260 0 5.0
24/06/2016
14.36
 198,790 14.33 14.49 13.36 33,770 0 1.5
23/06/2016
14.33
 254,500 13.86 14.52 14.11 14,200 6,060 0.4
22/06/2016
13.86
 168,400 13.39 13.92 13.39 300 18,000 -0.8
21/06/2016
13.39
 214,050 13.77 14.14 13.39 7,200 18,000 -0.4
20/06/2016
13.77
 130,670 13.26 13.77 12.95 300 30,900 -1.3
17/06/2016
13.26
 345,400 12.98 13.42 12.73 27,300 97,600 -3.0
16/06/2016
12.98
 83,610 12.76 13.36 12.82 8,500 0 0.4
15/06/2016
12.76
 206,260 11.94 12.76 11.94 24,790 95,290 -2.7
14/06/2016
11.94
 124,550 11.91 12.04 11.85 23,030 60,310 -1.4
13/06/2016
11.91
 18,160 11.94 11.98 11.85 530 0 0.0
10/06/2016
11.94
 24,700 11.79 12.04 11.79 3,500 0 0.1
09/06/2016
11.79
 22,960 11.94 12.01 11.79 2,000 0 0.1
08/06/2016
11.94
 113,490 11.69 12.10 11.66 93,300 20,000 2.8
07/06/2016
11.69
 18,290 11.79 11.79 11.66 1,100 1,120 -0.0
06/06/2016
11.79
 39,230 11.82 11.91 11.63 1,430 0 0.1
03/06/2016
11.82
 27,390 12.10 12.26 11.79 60 13,380 -0.5
02/06/2016
12.10
 42,850 11.94 12.26 11.79 12,900 0 0.5
01/06/2016
11.94
 38,850 11.88 12.01 11.63 1,300 4,890 -0.1
31/05/2016
11.88
 39,940 11.76 12.01 11.72 100 7,850 -0.3
30/05/2016
11.76
 58,350 11.32 11.79 11.28 11,000 4,000 0.3
27/05/2016
11.32
 70,730 11.32 11.35 11.03 40,340 0 1.4
26/05/2016
11.32
 34,360 11.38 11.38 11.22 21,670 0 0.8
25/05/2016
11.38
 6,510 11.22 11.38 11.22 4,070 0 0.1
24/05/2016
11.22
 140,710 10.84 11.32 10.97 80,820 2,000 2.8
23/05/2016
10.84
 29,230 11.35 11.35 10.84 300 0 0.0
20/05/2016
11.35
 72,200 11.32 11.38 11.28 26,070 10,000 0.6
19/05/2016
11.32
 70,820 11.25 11.38 11.22 27,500 3,700 0.9
18/05/2016
11.25
 60,480 11.44 11.47 11.25 0 0 0
17/05/2016
11.44
 16,480 11.38 11.50 11.38 7,370 1,500 0.2
16/05/2016
11.38
 59,040 11.28 11.54 11.16 10,000 5,000 0.2
13/05/2016
11.28
 93,570 11.28 11.38 11.28 35,180 0 1.3
12/05/2016: Cổ tức tiền mặt tỉ lệ: 14%
12/05/2016
11.28
 83,290 11.19 11.63 11.28 1,630 0 0.1
11/05/2016
11.19
 86,690 11.16 11.28 11.13 0 7,440 -0.3
10/05/2016
11.16
 31,900 11.16 11.19 11.01 0 610 -0.0
09/05/2016
11.16
 161,540 10.92 11.40 10.92 62,440 19,500 1.6
06/05/2016
10.92
 131,130 10.77 10.98 10.65 44,730 0 1.6
05/05/2016
10.77
 60,900 10.95 11.01 10.74 0 0 0
04/05/2016
10.95
 59,530 10.80 11.01 10.61 0 0 0
29/04/2016
10.80
 112,540 10.80 10.86 10.16 77,560 0 2.8
28/04/2016
10.80
 138,140 11.07 11.07 10.71 61,390 0 2.2
27/04/2016
11.07
 178,990 10.55 11.19 10.55 70,550 0 2.5
26/04/2016
10.55
 148,990 10.25 10.74 10.13 48,930 0 1.7
25/04/2016
10.25
 138,250 9.77 10.31 9.77 19,750 0 0.7
22/04/2016
9.77
 46,780 9.86 9.98 9.77 100 3,000 -0.1
21/04/2016
9.86
 59,260 9.68 9.86 9.65 18,500 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |