CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

80.30
0.30
(0.38%)
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
(2024-10-14) 		2.90 3.76% 7,944,200 -827,489 -63.0
73.30
81.50
80
2 tháng
(2024-09-16) 		-0.60 -0.74% 10,814,200 -2,185,515 -168.5
73.30
81.80
80
3 tháng
(2024-08-15) 		-3.30 -3.96% 12,745,900 -2,479,403 -192.9
73.30
85.20
80
6 tháng
(2024-05-17) 		-4.48 -5.30% 24,763,600 -5,022,590 -419.2
73.30
92
80
12 tháng
(2023-11-20) 		18.52 30.13% 36,396,300 -7,223,902 -582.6
60.91
92
80
24 tháng
(2022-11-24) 		18.77 30.66% 45,340,700 -7,275,118 -576.4
58.01
92
80
36 tháng
(2021-11-29) 		7.35 10.12% 50,317,200 -6,769,800 -531.3
56.30
92
80
60 tháng
(2019-12-10) 		24.11 43.14% 63,084,640 -5,239,680 -335.2
36.11
92
80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
58.01
 22,900 58.01 58.06 57.97 14,900 15,500 -0.1
07/04/2021
58.01
 19,200 58.06 58.50 57.97 3,800 16,500 -1.7
06/04/2021
58.06
 5,800 58.06 58.45 57.92 4,200 1,200 0.4
05/04/2021
58.06
 9,500 58.50 58.50 57.97 5,800 1,500 0.6
02/04/2021
58.50
 8,000 58.41 58.50 58.23 2,300 3,900 -0.2
01/04/2021
58.41
 10,100 58.06 58.41 57.66 3,300 7,100 -0.5
31/03/2021
58.06
 7,100 57.97 58.06 57.57 2,000 5,000 -0.4
30/03/2021
57.97
 11,700 57.61 58.01 57.61 8,600 6,100 0.3
29/03/2021
57.61
 8,500 57.66 58.06 57.61 4,300 4,500 -0.0
26/03/2021
57.66
 11,100 58.06 58.28 57.66 8,300 6,000 0.3
25/03/2021
58.06
 23,400 58.50 58.50 57.83 5,000 13,000 -1.1
24/03/2021
58.50
 21,500 58.94 58.94 58.50 17,500 14,100 0.5
23/03/2021
58.94
 23,700 59.08 59.08 58.85 20,900 7,600 1.8
22/03/2021
59.08
 25,700 59.39 59.39 58.99 16,600 22,700 -0.8
19/03/2021
59.39
 8,400 59.47 59.47 59.25 6,000 500 0.7
18/03/2021
59.47
 8,800 59.47 59.52 59.34 3,700 3,000 0.1
17/03/2021
59.47
 9,300 59.61 59.61 59.39 5,100 2,000 0.4
16/03/2021
59.61
 7,500 59.70 59.83 59.52 5,400 1,400 0.5
15/03/2021
59.70
 16,700 59.70 59.83 59.65 7,900 3,100 0.6
12/03/2021
59.70
 26,200 59.92 60.01 59.70 12,300 5,100 1.0
11/03/2021
59.92
 23,300 60.14 60.27 59.92 11,600 5,000 0.9
10/03/2021
60.14
 8,400 60.14 60.27 60.05 4,200 800 0.5
09/03/2021
60.14
 8,000 60.36 60.36 60.14 6,000 2,100 0.5
08/03/2021
60.36
 35,300 60.27 60.94 60.27 29,600 9,200 2.8
05/03/2021
60.27
 12,600 60.67 60.67 60.05 6,800 700 0.8
04/03/2021
60.67
 19,800 60.72 61.07 60.63 15,800 1,100 2.0
03/03/2021
60.72
 90,400 59.39 60.76 59.39 51,300 3,900 6.5
02/03/2021
59.39
 24,600 58.63 59.39 58.50 21,800 4,400 2.3
01/03/2021
58.63
 12,900 57.97 59.83 58.06 3,100 600 0.3
26/02/2021
57.97
 14,800 57.57 59.83 57.48 5,400 3,400 0.3
25/02/2021
57.57
 33,200 57.48 57.75 57.44 8,500 18,500 -1.3
24/02/2021
57.48
 18,100 57.57 59.78 57.48 5,200 10,900 -0.7
23/02/2021
57.57
 10,800 57.44 57.70 57.48 1,700 5,500 -0.5
22/02/2021
57.44
 23,700 57.83 57.83 57.44 9,000 13,300 -0.6
19/02/2021
57.83
 16,700 57.61 57.83 57.52 5,000 7,600 -0.3
18/02/2021
57.61
 22,200 57.61 58.06 57.39 4,100 10,500 -0.8
17/02/2021
57.61
 17,800 58.50 58.50 57.61 6,700 13,300 -0.9
09/02/2021
58.50
 21,600 55.18 58.50 55.09 19,900 6,400 1.7
08/02/2021
55.18
 25,600 57.61 57.79 54.11 13,200 1,100 1.6
05/02/2021
57.61
 7,700 57.61 57.70 57.35 4,200 200 0.5
04/02/2021
57.61
 5,000 58.06 58.99 57.61 3,500 0 0.5
03/02/2021
58.06
 10,400 56.33 58.28 56.28 6,200 1,100 0.7
02/02/2021
56.33
 4,600 56.06 56.33 55.44 2,900 1,300 0.2
01/02/2021
56.06
 112,200 55.62 56.33 55.26 104,200 3,000 12.7
29/01/2021
55.62
 71,800 54.07 56.55 54.07 62,700 1,800 7.6
28/01/2021
54.07
 140,100 58.10 58.10 54.07 83,500 1,300 10.2
27/01/2021
58.10
 46,900 59.78 59.83 58.10 33,500 28,000 0.7
26/01/2021
59.78
 23,400 60.05 60.05 59.70 9,500 500 1.2
25/01/2021
60.05
 13,400 59.83 60.72 59.83 3,300 0 0.4
22/01/2021
59.83
 20,100 59.78 60.01 59.47 3,500 1,500 0.3
21/01/2021
59.78
 21,000 59.43 59.83 59.39 8,500 10,800 -0.3
20/01/2021
59.43
 31,300 59.78 59.78 58.41 5,600 5,100 0.1
19/01/2021
59.78
 61,400 60.72 60.94 59.74 32,900 900 4.3
18/01/2021
60.72
 34,100 60.27 61.16 60.27 12,600 2,900 1.3
15/01/2021
60.27
 18,700 60.36 60.49 60.27 10,700 0 1.5
14/01/2021
60.36
 20,800 60.36 61.16 60.36 2,100 300 0.2
13/01/2021
60.36
 57,600 60.94 61.25 60.36 52,300 10,100 5.8
12/01/2021
60.94
 50,900 57.75 61.07 57.83 1,300 200 0.2
11/01/2021
57.75
 55,900 57.48 57.83 57.48 2,000 20,500 -2.4
08/01/2021
57.48
 36,900 57.44 57.61 57.30 700 21,600 -2.7
07/01/2021
57.44
 18,600 57.44 57.44 57.35 1,000 2,300 -0.2
06/01/2021
57.44
 26,600 57.39 57.61 57.30 2,300 0 0.3
05/01/2021
57.39
 13,000 56.95 57.83 56.95 1,500 400 0.1
04/01/2021
56.95
 32,900 56.73 57.17 56.73 3,000 15,000 -1.5
31/12/2020
56.73
 33,020 57.61 57.61 56.50 590 10,970 -1.3
30/12/2020
57.61
 49,150 56.50 57.61 56.33 38,790 0 4.1
29/12/2020
56.50
 15,270 56.90 57.13 55.93 2,080 1,470 0.1
28/12/2020
56.90
 27,300 55.84 56.90 55.75 690 700 -0.0
25/12/2020
55.84
 55,550 56.06 56.28 55.40 2,800 5,230 -0.3
24/12/2020
56.06
 37,570 56.95 56.99 55.40 13,030 15,860 -0.4
23/12/2020
56.95
 39,480 57.57 57.57 56.86 6,020 920 0.7
22/12/2020
57.57
 29,120 57.35 58.06 57.44 4,500 3,900 0.1
21/12/2020
57.35
 36,070 57.35 57.48 57.35 1,710 1,100 0.1
18/12/2020
57.35
 37,900 57.35 57.83 57.35 930 14,080 -1.7
17/12/2020
57.35
 125,500 55.18 57.88 55.04 970 16,150 -1.9
16/12/2020
55.18
 23,570 55.40 55.40 54.95 8,760 0 1.1
15/12/2020
55.40
 30,240 55.35 55.44 55.31 20,720 9,100 1.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2020
55.35
 38,740 54.51 55.49 55.18 8,770 0 1.1
11/12/2020
54.51
 50,740 54.21 54.51 54.03 6,800 30,000 -2.9
10/12/2020
54.21
 13,130 54.08 54.51 54.08 3,310 5,000 -0.2
09/12/2020
54.08
 21,170 54.12 54.47 54.08 4,320 4,200 0.0
08/12/2020
54.12
 22,820 54.25 54.34 54.03 2,910 2,300 0.1
07/12/2020
54.25
 21,220 54.08 54.55 54.08 470 2,700 -0.3
04/12/2020
54.08
 29,330 54.55 54.55 54.08 2,810 2,930 -0.0
03/12/2020
54.55
 30,440 54.64 54.64 54.42 47,970 150 6.0
02/12/2020
54.64
 36,580 54.90 54.90 54.47 10,390 0 1.3
01/12/2020
54.90
 36,830 54.29 54.90 54.21 4,870 0 0.6
30/11/2020
54.29
 14,860 54.21 54.94 54.25 680 0 0.1
27/11/2020
54.21
 9,440 54.25 54.47 54.21 2,120 0 0.3
26/11/2020
54.25
 30,760 54.25 54.34 53.99 25,730 9,020 2.1
25/11/2020
54.25
 66,490 54.29 54.73 54.25 36,840 10,100 3.4
24/11/2020
54.29
 29,510 54.55 55.12 54.25 2,390 5,090 -0.3
23/11/2020
54.55
 46,860 53.78 54.60 53.86 22,130 6,970 1.9
20/11/2020
53.78
 57,600 52.52 53.78 52.52 20,610 15,000 0.7
19/11/2020
52.52
 29,910 52.13 52.65 52.13 5,840 10,000 -0.5
18/11/2020
52.13
 14,060 52.22 52.30 51.92 10,950 1,030 1.2
17/11/2020
52.22
 7,180 51.92 52.22 51.70 5,660 0 0.7
16/11/2020
51.92
 39,550 52.17 52.35 51.53 63,880 52,700 1.3
13/11/2020
52.17
 42,200 52.30 52.52 52.04 27,110 28,620 -0.2
12/11/2020
52.30
 6,600 51.96 52.35 52.04 3,250 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |