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)
30/01/2015
4.71
 86,350 4.80 4.80 4.68 0 0 0
29/01/2015
4.80
 50,900 4.80 4.82 4.77 0 0 0
28/01/2015
4.80
 89,530 4.77 4.82 4.74 0 0 0
27/01/2015
4.77
 130,570 4.80 4.85 4.71 0 0 0
26/01/2015
4.80
 55,290 4.74 4.82 4.74 0 0 0
23/01/2015
4.74
 62,020 4.71 4.77 4.71 0 3,700 -0.1
22/01/2015
4.71
 52,050 4.77 4.77 4.71 0 0 0
21/01/2015
4.77
 43,440 4.74 4.77 4.71 0 0 0
20/01/2015
4.74
 155,740 4.65 4.82 4.68 0 0 0
19/01/2015
4.65
 377,320 4.60 4.82 4.65 108,700 0 1.8
16/01/2015
4.60
 26,830 4.60 4.62 4.60 0 0 0
15/01/2015
4.60
 77,420 4.62 4.65 4.57 6,720 5,000 0.0
14/01/2015
4.62
 45,750 4.60 4.62 4.51 17,610 0 0.3
13/01/2015
4.60
 70,410 4.57 4.62 4.57 9,390 0 0.2
12/01/2015
4.57
 78,380 4.60 4.71 4.57 25,790 0 0.4
09/01/2015
4.60
 74,570 4.51 4.62 4.54 30,680 0 0.5
08/01/2015
4.51
 29,430 4.48 4.57 4.48 9,570 0 0.2
07/01/2015
4.48
 32,310 4.57 4.57 4.48 0 0 0
06/01/2015
4.57
 71,980 4.57 4.65 4.42 0 0 0
05/01/2015
4.57
 13,850 4.57 4.57 4.51 0 0 0
31/12/2014
4.57
 66,160 4.40 4.57 4.40 0 0 0
30/12/2014
4.40
 33,150 4.31 4.42 4.22 0 0 0
29/12/2014
4.31
 81,570 4.40 4.40 4.25 0 0 0
26/12/2014
4.40
 53,560 4.45 4.45 4.37 0 0 0
25/12/2014
4.45
 62,550 4.45 4.48 4.40 0 0 0
24/12/2014
4.45
 69,810 4.48 4.54 4.45 0 0 0
23/12/2014
4.48
 41,600 4.48 4.54 4.42 0 0 0
22/12/2014
4.48
 20,540 4.40 4.57 4.42 0 0 0
19/12/2014
4.40
 113,190 4.48 4.54 4.40 0 41,950 -0.7
18/12/2014
4.48
 92,940 4.42 4.60 4.48 0 9,000 -0.1
17/12/2014
4.42
 399,810 4.74 4.74 4.42 7,910 185,000 -2.7
16/12/2014
4.74
 91,340 4.77 4.80 4.65 0 0 0
15/12/2014
4.77
 65,730 4.88 4.88 4.77 300 0 0.0
12/12/2014
4.88
 138,030 4.77 4.88 4.77 63,590 0 1.1
11/12/2014
4.77
 97,270 4.80 4.82 4.71 48,410 0 0.8
10/12/2014
4.80
 111,740 4.65 4.82 4.62 19,900 0 0.3
09/12/2014
4.65
 269,760 4.88 4.88 4.65 820 4,000 -0.1
08/12/2014
4.88
 79,250 4.97 4.97 4.88 0 21,130 -0.4
05/12/2014
4.97
 105,480 4.97 5.02 4.91 0 0 0
04/12/2014
4.97
 425,260 4.88 5.14 4.91 95,120 0 1.7
03/12/2014
4.88
 85,580 4.91 4.94 4.85 0 1,250 -0.0
02/12/2014
4.91
 73,770 4.91 4.94 4.91 0 0 0
01/12/2014
4.91
 72,740 4.85 4.97 4.85 100 0 0.0
28/11/2014
4.85
 130,170 4.85 4.97 4.82 7,600 0 0.1
27/11/2014
4.85
 63,940 4.85 4.85 4.77 8,010 0 0.1
26/11/2014
4.85
 130,370 4.97 4.97 4.74 0 0 0
25/11/2014
4.97
 96,870 4.74 5.00 4.74 0 0 0
24/11/2014
4.74
 146,690 4.82 4.82 4.74 10,200 0 0.2
21/11/2014
4.82
 215,190 4.91 4.94 4.80 0 0 0
20/11/2014
4.91
 172,370 4.82 5.00 4.82 5,000 0 0.1
19/11/2014
4.82
 198,090 4.94 4.97 4.82 0 0 0
18/11/2014
4.94
 410,530 4.85 5.05 4.85 1,000 0 0.0
17/11/2014
4.85
 278,410 4.71 4.91 4.80 9,770 500 0.2
14/11/2014
4.71
 460,360 4.45 4.74 4.45 60,260 0 1.0
13/11/2014
4.45
 102,730 4.45 4.51 4.42 29,630 0 0.5
12/11/2014
4.45
 61,500 4.45 4.48 4.42 17,400 0 0.3
11/11/2014
4.45
 105,030 4.42 4.45 4.42 0 0 0
10/11/2014
4.42
 47,370 4.40 4.48 4.40 11,730 0 0.2
07/11/2014
4.40
 44,080 4.42 4.45 4.37 13,500 0 0.2
06/11/2014
4.42
 71,240 4.45 4.45 4.34 21,000 0 0.3
05/11/2014
4.45
 73,270 4.48 4.48 4.34 21,460 0 0.3
04/11/2014
4.48
 43,410 4.48 4.48 4.40 0 0 0
03/11/2014
4.48
 152,700 4.37 4.48 4.34 0 0 0
31/10/2014
4.37
 109,240 4.34 4.40 4.31 3,290 0 0.1
30/10/2014
4.34
 111,290 4.34 4.37 4.34 1,500 0 0.0
29/10/2014
4.34
 78,040 4.31 4.37 4.28 1,080 0 0.0
28/10/2014
4.31
 116,780 4.31 4.40 4.25 0 0 0
27/10/2014
4.31
 115,860 4.54 4.54 4.31 0 0 0
24/10/2014
4.54
 166,540 4.51 4.54 4.48 82,050 0 1.3
23/10/2014: Cổ tức tiền mặt tỉ lệ: 12%
23/10/2014
4.51
 234,530 4.45 4.60 4.45 11,190 0 0.2
22/10/2014
4.45
 249,630 4.43 4.51 4.40 1,000 0 0.0
21/10/2014
4.43
 172,280 4.40 4.53 4.37 55,000 500 0.9
20/10/2014
4.40
 192,850 4.35 4.45 4.32 0 0 0
17/10/2014
4.35
 335,580 4.37 4.45 4.32 0 0 0
16/10/2014
4.37
 372,310 4.51 4.53 4.29 30,000 0 0.5
15/10/2014
4.51
 325,320 4.59 4.61 4.48 300 0 0.0
14/10/2014
4.59
 233,030 4.82 4.82 4.56 0 7,970 -0.1
13/10/2014
4.82
 260,940 4.64 4.88 4.67 100,000 26,770 1.3
10/10/2014
4.64
 348,800 4.61 4.77 4.61 0 135,030 -2.4
09/10/2014
4.61
 209,420 4.56 4.74 4.59 0 0 0
08/10/2014
4.56
 160,980 4.59 4.67 4.51 3,600 0 0.1
07/10/2014
4.59
 96,510 4.69 4.74 4.59 0 5,000 -0.1
06/10/2014
4.69
 107,090 4.72 4.72 4.59 0 0 0
03/10/2014
4.72
 904,570 4.43 4.72 4.45 140 58,920 -1.0
02/10/2014
4.43
 60,020 4.40 4.43 4.37 0 0 0
01/10/2014
4.40
 94,440 4.37 4.40 4.35 0 0 0
30/09/2014
4.37
 73,100 4.37 4.37 4.29 0 6,000 -0.1
29/09/2014
4.37
 52,330 4.37 4.37 4.32 0 0 0
26/09/2014
4.37
 59,530 4.32 4.40 4.32 0 7,090 -0.1
25/09/2014
4.32
 147,370 4.32 4.32 4.24 0 0 0
24/09/2014
4.32
 75,210 4.32 4.35 4.29 0 0 0
23/09/2014
4.32
 49,620 4.35 4.37 4.29 0 0 0
22/09/2014
4.35
 64,610 4.35 4.35 4.29 0 930 -0.0
19/09/2014
4.35
 78,110 4.21 4.35 4.21 0 0 0
18/09/2014
4.21
 118,720 4.35 4.37 4.21 0 0 0
17/09/2014
4.35
 126,340 4.40 4.43 4.35 0 20,030 -0.3
16/09/2014
4.40
 78,840 4.43 4.43 4.29 0 20,000 -0.3
15/09/2014
4.43
 214,100 4.43 4.51 4.43 0 83,960 -1.4
12/09/2014
4.43
 110,280 4.43 4.48 4.43 0 0 0
11/09/2014
4.43
 129,290 4.43 4.51 4.37 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |