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)
19/11/2021
43.80
 3,600 43.80 43.80 43.80 0 0 0
18/11/2021
43.80
 400 43.80 43.80 43.80 0 400 -0.0
17/11/2021
43.80
 400 42.95 43.80 42.38 0 0 0
16/11/2021
42.95
 500 44.74 44.74 42.95 0 0 0
15/11/2021
44.74
 700 43.80 44.74 43.80 0 0 0
12/11/2021
43.80
 500 43.80 46.86 41.91 0 0 0
11/11/2021
43.80
 0 43.80 43.80 43.80 0 0 0
10/11/2021
43.80
 100 40.97 43.80 43.80 0 0 0
09/11/2021
40.97
 4,500 41.68 41.68 40.97 0 0 0
08/11/2021
41.68
 2,600 43.32 43.32 41.68 0 0 0
05/11/2021
43.32
 6,800 42.85 43.32 43.32 0 0 0
04/11/2021
42.85
 8,200 44.74 47.09 42.38 100 300 0
03/11/2021
44.74
 12,900 44.50 47.61 42.38 0 0 0
02/11/2021
44.50
 13,700 46.15 46.15 44.36 0 0 0
01/11/2021
46.15
 0 46.15 46.15 46.15 0 0 0
29/10/2021
46.15
 8,500 48.50 48.50 45.68 0 0 0
28/10/2021
48.50
 9,700 50.39 53.87 48.50 0 0 0
27/10/2021
50.39
 18,400 47.09 50.39 45.68 0 2,800 -0.3
26/10/2021
47.09
 2,200 49.35 49.35 47.09 100 200 -0.0
25/10/2021
49.35
 200 46.15 49.35 49.35 100 0 0.0
22/10/2021
46.15
 200 44.27 46.15 46.15 0 0 0
21/10/2021
44.27
 6,100 41.82 44.27 41.44 0 0 0
20/10/2021
41.82
 0 41.82 41.82 41.82 0 0 0
19/10/2021
41.82
 4,200 39.09 41.82 40.03 0 0 0
18/10/2021
39.09
 600 38.14 39.09 39.09 0 0 0
15/10/2021
38.14
 0 38.14 38.14 38.14 0 0 0
14/10/2021
38.14
 0 38.14 38.14 38.14 0 0 0
13/10/2021
38.14
 1,600 35.93 38.38 38.14 0 0 0
12/10/2021
35.93
 100 38.62 38.62 35.93 0 0 0
11/10/2021
38.62
 100 38.62 38.62 38.62 0 0 0
08/10/2021
38.62
 200 38.33 38.62 38.38 0 0 0
07/10/2021
38.33
 4,200 38.14 38.38 38.14 0 2,000 -0.2
06/10/2021
38.14
 100 33.44 38.14 38.14 0 0 0
05/10/2021
33.44
 0 38.14 33.44 33.44 0 0 0
04/10/2021
38.14
 0 38.14 38.14 38.14 0 0 0
01/10/2021
38.14
 0 38.14 38.14 38.14 28,436 28,436 0
30/09/2021
38.14
 1,400 37.63 38.14 37.63 0 100 -0.0
29/09/2021
37.63
 0 37.63 37.63 37.63 0 0 0
28/09/2021
37.63
 0 37.63 37.63 37.63 0 0 0
27/09/2021
37.63
 200 35.37 37.63 35.32 0 0 0
24/09/2021
35.37
 22,700 35.27 35.37 35.32 0 0 0
23/09/2021
35.27
 0 35.27 35.27 35.27 0 0 0
22/09/2021
35.27
 0 35.27 35.27 35.27 0 0 0
21/09/2021
35.27
 2,300 32.96 35.27 35.27 0 0 0
20/09/2021
32.96
 0 32.96 32.96 32.96 0 0 0
17/09/2021
32.96
 300 32.96 32.96 32.96 300 0 0.0
16/09/2021
32.96
 0 32.96 32.96 32.96 0 0 0
15/09/2021
32.96
 300 32.96 32.96 32.07 0 0 0
14/09/2021
32.96
 500 32.92 32.96 32.96 0 0 0
13/09/2021
32.92
 0 32.92 32.92 32.92 0 0 0
10/09/2021
32.92
 0 32.92 32.92 32.92 0 0 0
09/09/2021
32.92
 100 32.40 32.92 32.92 0 0 0
08/09/2021
32.40
 1,200 31.03 32.40 31.41 0 0 0
07/09/2021
31.03
 100 32.96 32.96 31.03 0 0 0
06/09/2021
32.96
 0 32.96 32.96 32.96 0 0 0
01/09/2021
32.96
 7,300 33.20 33.20 30.89 0 2,500 -0.2
31/08/2021
33.20
 0 33.20 33.20 33.20 0 0 0
30/08/2021
33.20
 0 33.20 33.20 33.20 0 0 0
27/08/2021
33.20
 0 33.20 33.20 33.20 0 0 0
26/08/2021
33.20
 700 32.30 33.20 31.13 0 0 0
25/08/2021
32.30
 0 33.39 32.30 32.30 0 0 0
24/08/2021
33.39
 0 33.39 33.39 33.39 0 0 0
23/08/2021
33.39
 200 32.02 33.39 33.39 0 0 0
20/08/2021
32.02
 0 32.02 32.02 32.02 0 0 0
19/08/2021
32.02
 200 33.44 33.44 31.17 0 0 0
18/08/2021
33.44
 0 33.44 33.44 33.44 0 0 0
17/08/2021
33.44
 0 33.44 33.44 33.44 0 0 0
16/08/2021
33.44
 0 33.44 33.44 33.44 0 0 0
13/08/2021
33.44
 0 33.44 33.44 33.44 0 0 0
12/08/2021
33.44
 0 33.44 33.44 33.44 0 0 0
11/08/2021
33.44
 300 33.72 33.72 33.44 0 100 -0.0
10/08/2021
33.72
 1,700 33.76 33.76 31.41 0 0 0
09/08/2021
33.76
 0 33.76 33.76 33.76 0 0 0
06/08/2021
33.76
 3,200 35.27 35.27 32.82 0 0 0
05/08/2021
35.27
 1,000 33.44 35.27 35.27 0 0 0
04/08/2021
33.44
 800 31.50 33.44 29.90 0 0 0
03/08/2021
31.50
 2,100 33.34 33.91 31.32 500 300 0.0
02/08/2021
33.34
 4,000 33.86 33.86 31.55 0 0 0
30/07/2021
33.86
 0 33.86 33.86 33.86 0 0 0
29/07/2021
33.86
 1,100 33.86 33.86 31.65 0 0 0
28/07/2021
33.86
 200 35.32 35.32 33.86 0 0 0
27/07/2021
35.32
 200 35.32 35.32 32.87 0 0 0
26/07/2021
35.32
 0 35.32 35.32 35.32 0 0 0
23/07/2021
35.32
 7,200 34.61 35.32 32.26 0 6,900 -0.5
22/07/2021
34.61
 100 37.20 37.20 34.61 0 0 0
21/07/2021
37.20
 4,200 37.20 37.20 34.19 0 0 0
20/07/2021
37.20
 0 37.20 37.20 37.20 0 0 0
19/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/07/2021
37.20
 0 36.73 37.20 37.20 0 0 0
16/07/2021
36.73
 6,700 37.20 37.20 34.59 0 0 0
15/07/2021
37.20
 0 37.20 37.20 37.20 0 0 0
14/07/2021
37.20
 1,500 34.87 37.20 37.20 0 0 0
13/07/2021
34.87
 7,900 35.29 35.29 32.83 0 0 0
12/07/2021
35.29
 0 35.29 35.29 35.29 0 0 0
09/07/2021
35.29
 0 35.29 35.29 35.29 0 0 0
08/07/2021
35.29
 0 35.29 35.29 35.29 0 0 0
07/07/2021
35.29
 0 35.29 35.29 35.29 0 0 0
06/07/2021
35.29
 1,500 34.22 35.99 31.90 0 0 0
05/07/2021
34.22
 8,600 31.99 34.22 30.22 0 0 0
02/07/2021
31.99
 10,100 29.90 31.99 29.99 0 0 0
01/07/2021
29.90
 1,800 32.08 32.08 29.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |