CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

80.50
0.50
(0.62%)
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)
12/11/2020
52.30
 6,600 51.96 52.35 52.04 3,250 0 0.4
11/11/2020
51.96
 7,900 52.56 52.56 51.92 1,800 0 0.2
10/11/2020
52.56
 52,080 51.70 52.91 51.92 10,840 13,900 -0.4
09/11/2020
51.70
 16,170 51.61 51.92 51.48 2,070 0 0.2
06/11/2020
51.61
 13,520 51.05 51.74 51.05 12,240 0 1.5
05/11/2020
51.05
 60,280 51.01 51.83 51.05 32,770 48,120 -1.8
04/11/2020
51.01
 31,830 50.49 51.09 50.49 20,060 21,870 -0.2
03/11/2020
50.49
 14,840 49.75 50.79 49.84 6,700 9,640 -0.3
02/11/2020
49.75
 11,290 49.58 49.75 49.58 440 5,600 -0.6
30/10/2020
49.58
 21,660 49.58 49.88 49.58 4,190 117,180 -13.0
29/10/2020
49.58
 42,830 50.53 50.53 48.63 60,010 73,170 -1.5
28/10/2020
50.53
 31,140 50.96 50.96 50.40 2,650 17,750 -1.8
27/10/2020
50.96
 58,740 51.79 51.79 50.96 20,700 55,850 -4.1
26/10/2020
51.79
 91,040 51.83 52.13 51.66 25,500 74,560 -5.9
23/10/2020
51.83
 39,460 51.96 52.00 51.74 23,370 35,010 -1.4
22/10/2020
51.96
 48,040 52.00 52.26 51.92 21,080 33,340 -1.5
21/10/2020
52.00
 72,600 51.35 52.26 51.57 15,460 51,100 -4.3
20/10/2020
51.35
 32,300 51.53 51.53 51.35 7,670 17,250 -1.1
19/10/2020
51.53
 22,480 51.01 52.43 51.14 330 14,630 -1.7
16/10/2020
51.01
 15,780 50.70 51.27 50.70 700 10,250 -1.1
15/10/2020
50.70
 42,160 50.92 51.05 50.49 23,500 29,300 -0.7
14/10/2020
50.92
 61,790 52.22 52.30 50.92 8,550 30,230 -2.6
13/10/2020
52.22
 5,090 52.22 52.35 52.22 3,430 2,240 0.1
12/10/2020
52.22
 21,100 52.48 52.48 52.22 11,300 9,950 0.2
09/10/2020
52.48
 14,900 52.87 52.87 52.48 7,670 11,590 -0.5
08/10/2020
52.87
 15,210 53.00 53.21 52.78 10,460 6,020 0.5
07/10/2020
53.00
 30,140 52.35 53.08 52.39 22,660 19,960 0.3
06/10/2020
52.35
 34,180 52.61 52.78 52.35 20,830 25,130 -0.5
05/10/2020
52.61
 20,710 52.69 52.74 52.56 5,680 6,800 -0.1
02/10/2020
52.69
 17,130 53.04 53.04 52.52 6,840 6,300 0.1
01/10/2020
53.04
 10,390 52.22 53.56 52.22 2,810 5,600 -0.3
30/09/2020
52.22
 28,760 52.61 52.61 52.22 11,430 70 1.4
29/09/2020
52.61
 42,200 52.78 53.00 52.43 26,290 8,870 2.1
28/09/2020
52.78
 21,500 53.00 53.21 52.69 6,700 5,460 0.2
25/09/2020
53.00
 25,990 53.52 53.65 52.39 9,020 4,410 0.6
24/09/2020
53.52
 6,400 53.43 54.03 53.43 830 2,830 -0.2
23/09/2020
53.43
 15,670 53.34 54.08 53.26 3,450 3,680 -0.0
22/09/2020
53.34
 31,740 53.60 53.60 53.26 9,200 9,540 -0.0
21/09/2020
53.60
 21,530 54.08 54.08 53.47 0 3,560 -0.4
18/09/2020
54.08
 21,090 54.21 54.25 53.65 12,280 3,880 1.1
17/09/2020
54.21
 48,950 54.12 54.60 54.12 40,450 3,180 4.7
16/09/2020
54.12
 36,070 53.47 54.55 53.47 12,600 2,930 1.2
15/09/2020
53.47
 4,640 53.47 53.65 53.47 1,000 0 0.1
14/09/2020
53.47
 17,160 53.56 54.08 53.47 440 5,050 -0.6
11/09/2020
53.56
 21,680 53.52 53.65 53.43 2,700 0 0.3
10/09/2020
53.52
 22,490 53.86 53.86 53.39 10,520 420 1.3
09/09/2020
53.86
 24,530 54.08 54.08 53.43 8,660 900 1.0
08/09/2020
54.08
 83,040 52.13 54.08 51.92 17,710 25,000 -0.9
07/09/2020
52.13
 60,750 51.57 52.17 51.70 31,510 25,100 0.8
04/09/2020
51.57
 51,930 50.92 51.57 50.62 28,640 7,060 2.5
03/09/2020
50.92
 45,730 50.44 51.05 50.53 12,660 17,580 -0.6
01/09/2020
50.44
 20,250 50.18 50.62 50.18 9,070 11,160 -0.2
31/08/2020
50.18
 23,750 50.62 51.05 50.18 9,400 4,430 0.6
28/08/2020
50.62
 40,320 49.71 50.62 49.67 28,570 4,310 2.8
27/08/2020
49.71
 8,930 50.01 50.18 49.67 1,240 70 0.1
26/08/2020
50.01
 7,000 49.97 50.01 49.75 310 0 0.0
25/08/2020
49.97
 12,980 49.67 50.40 49.80 5,610 800 0.6
24/08/2020
49.67
 18,410 49.75 50.14 49.23 31,260 36,130 -0.6
21/08/2020
49.75
 14,440 49.54 50.18 49.49 5,500 3,980 0.2
20/08/2020
49.54
 18,350 50.40 50.83 49.54 12,000 3,870 0.9
19/08/2020
50.40
 36,540 48.89 50.40 48.89 26,840 11,400 1.8
18/08/2020
48.89
 15,320 48.54 48.89 48.37 110,110 105,580 0.5
17/08/2020
48.54
 15,030 48.67 48.67 48.45 7,000 4,810 0.2
14/08/2020
48.67
 25,030 48.45 48.76 48.45 18,620 8,040 1.2
13/08/2020
48.45
 30,110 48.24 48.50 48.02 11,360 18,750 -0.8
12/08/2020
48.24
 26,300 47.93 48.24 47.93 15,010 12,040 0.3
11/08/2020
47.93
 13,380 47.59 48.76 47.59 210 5,880 -0.6
10/08/2020
47.59
 21,590 47.63 47.98 47.50 3,210 6,870 -0.4
07/08/2020
47.63
 15,130 48.02 48.02 47.63 10,120 3,050 0.8
06/08/2020
48.02
 15,650 48.02 48.41 47.93 8,830 5,110 0.4
05/08/2020
48.02
 27,930 47.55 48.02 47.55 11,890 12,000 -0.0
04/08/2020
47.55
 19,740 46.90 47.81 46.94 8,000 8,020 0.0
03/08/2020
46.90
 19,610 46.90 46.90 46.51 3,490 180 0.4
31/07/2020
46.90
 11,190 47.16 47.16 46.33 4,630 560 0.4
30/07/2020
47.16
 10,680 47.16 47.59 46.72 21,760 70 2.4
29/07/2020
47.16
 30,260 48.71 48.71 46.55 21,760 70 2.4
28/07/2020
48.71
 25,210 46.33 48.71 45.43 12,180 40 1.3
27/07/2020
46.33
 64,440 49.28 49.28 45.86 27,870 210 3.0
24/07/2020
49.28
 43,700 49.75 49.97 47.59 15,210 1,880 1.5
23/07/2020
49.75
 22,700 50.18 50.23 49.62 20 900 -0.1
22/07/2020
50.18
 11,560 50.70 50.88 50.18 170 1,240 -0.1
21/07/2020
50.70
 7,290 51.09 51.22 50.62 60 140 -0.0
20/07/2020
51.09
 13,050 49.84 51.92 49.84 70 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/07/2020
49.84
 34,810 49.75 52.78 49.84 430 60 0.0
16/07/2020
49.75
 27,830 51.53 52.20 49.75 50 560 -0.1
15/07/2020
51.53
 9,080 51.74 51.99 51.45 10 260 -0.0
14/07/2020
51.74
 12,670 52.24 52.41 51.74 200 610 -0.1
13/07/2020
52.24
 11,630 51.82 52.45 51.82 50 400 -0.0
10/07/2020
51.82
 13,380 51.37 51.82 51.20 3,080 150 0.4
09/07/2020
51.37
 16,840 51.82 52.07 51.33 1,740 1,380 0.0
08/07/2020
51.82
 9,930 51.62 52.65 51.74 100 600 -0.1
07/07/2020
51.62
 37,780 51.82 53.03 51.62 10,170 910 1.2
06/07/2020
51.82
 34,450 50.58 51.82 50.66 18,010 560 2.2
03/07/2020
50.58
 22,630 49.13 50.58 49.30 14,310 300 1.7
02/07/2020
49.13
 12,350 48.84 49.25 47.89 9,120 340 1.0
01/07/2020
48.84
 7,230 47.89 48.84 47.26 10 590 -0.1
30/06/2020
47.89
 20,510 47.89 48.51 47.35 2,850 660 0.3
29/06/2020
47.89
 15,520 49.75 49.75 47.76 4,390 2,030 0.3
26/06/2020
49.75
 7,630 49.75 50.42 49.42 0 1,440 -0.2
25/06/2020
49.75
 12,440 50.37 50.37 49.34 0 340 -0.0

Chính sách bảo mật | Điều khoản sử dụng |