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
(2024-10-15) 		2.90 3.74% 7,946,700 -746,243 -56.7
73.30
81.50
80.50
2 tháng
(2024-09-16) 		-0.10 -0.12% 10,982,500 -2,156,415 -166.2
73.30
81.80
80.50
3 tháng
(2024-08-16) 		-4.50 -5.29% 12,813,700 -2,464,403 -191.7
73.30
85.20
80.50
6 tháng
(2024-05-20) 		-4.07 -4.81% 24,601,000 -4,745,990 -395.2
73.30
92
80.50
12 tháng
(2023-11-20) 		19.02 30.95% 36,564,600 -7,194,802 -580.2
60.91
92
80.50
24 tháng
(2022-11-25) 		19.19 31.29% 45,502,600 -7,245,718 -574.1
58.01
92
80.50
36 tháng
(2021-11-30) 		8.64 12.02% 50,389,300 -6,818,900 -540.8
56.30
92
80.50
60 tháng
(2019-12-11) 		25.11 45.33% 63,252,380 -5,210,330 -332.9
36.11
92
80.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
50.37
 8,170 50.50 50.79 50.37 230 1,870 -0.2
23/06/2020
50.50
 10,030 50.50 50.79 50.46 430 3,820 -0.4
22/06/2020
50.50
 18,490 50.58 51.20 50.46 60 10,730 -1.3
19/06/2020
50.58
 17,900 51.00 51.41 50.58 70 6,970 -0.8
18/06/2020
51.00
 33,460 50.58 51.37 50.58 97,790 92,630 0.6
17/06/2020
50.58
 65,640 51.29 51.33 49.75 43,350 20,090 2.8
16/06/2020
51.29
 45,110 51.00 51.58 50.75 34,350 26,690 0.9
15/06/2020
51.00
 28,970 49.54 51.62 49.75 15,160 630 1.8
12/06/2020
49.54
 40,030 49.96 49.96 46.68 8,240 450 0.9
11/06/2020
49.96
 28,210 53.07 54.85 49.96 400 1,670 -0.2
10/06/2020
53.07
 24,610 53.48 53.48 51.53 6,220 170 0.8
09/06/2020
53.48
 19,130 54.31 54.73 53.07 690 200 0.1
08/06/2020
54.31
 59,960 53.90 55.97 53.90 1,370 3,790 -0.3
05/06/2020
53.90
 58,170 51.00 54.35 51.41 17,600 0 2.3
04/06/2020
51.00
 48,290 49.75 51.00 48.80 34,120 0 4.1
03/06/2020
49.75
 27,240 49.75 49.79 49.59 20,770 530 2.4
02/06/2020
49.75
 24,360 49.75 49.75 49.59 15,000 870 1.7
01/06/2020
49.75
 19,940 49.30 49.88 49.34 11,140 100 1.3
29/05/2020
49.30
 18,500 49.13 49.46 49.21 7,430 0 0.9
28/05/2020
49.13
 33,070 49.09 49.42 49.05 17,420 0 2.1
27/05/2020
49.09
 28,890 49.67 49.83 49.09 12,900 130 1.5
26/05/2020
49.67
 50,460 49.34 49.79 49.13 22,460 100 2.7
25/05/2020
49.34
 45,250 48.22 49.34 48.22 10,760 80 1.2
22/05/2020
48.22
 42,010 47.26 48.26 47.26 21,900 220 2.5
21/05/2020
47.26
 48,660 46.44 47.68 46.23 17,370 0 2.0
20/05/2020
46.44
 21,440 46.68 46.73 46.02 1,300 300 0.1
19/05/2020
46.68
 38,110 46.02 47.68 46.35 83,030 86,680 -0.4
18/05/2020
46.02
 44,110 46.64 46.64 45.61 51,420 61,320 -1.1
15/05/2020
46.64
 77,560 46.64 46.97 46.39 32,470 42,120 -1.1
14/05/2020
46.64
 52,500 46.85 47.06 46.27 7,010 27,120 -2.3
13/05/2020
46.85
 74,940 45.19 47.55 44.82 87,460 82,730 0.5
12/05/2020
45.19
 32,210 43.91 45.48 43.95 5,010 0 0.5
11/05/2020
43.91
 31,310 43.78 44.03 43.74 3,980 1,300 0.3
08/05/2020
43.78
 40,010 43.66 43.91 43.66 2,380 1,500 0.1
07/05/2020
43.66
 17,400 43.49 43.95 43.45 2,520 2,000 0.1
06/05/2020
43.49
 6,020 43.12 43.53 42.95 880 0 0.1
05/05/2020
43.12
 169,520 43.45 43.45 42.70 497,310 507,450 -1.1
04/05/2020
43.45
 16,210 43.95 43.95 43.45 0 8,540 -0.9
29/04/2020
43.95
 42,110 43.74 44.24 43.74 38,890 57,230 -1.9
28/04/2020
43.74
 33,200 43.74 44.57 43.53 7,970 28,030 -2.1
27/04/2020
43.74
 18,940 43.08 44.53 43.12 10 10,340 -1.1
24/04/2020
43.08
 58,900 43.74 43.95 43.08 1,250 49,560 -5.0
23/04/2020
43.74
 52,440 43.74 45.98 43.70 11,130 26,350 -1.6
22/04/2020
43.74
 27,930 43.45 43.74 42.00 9,650 19,960 -1.1
21/04/2020
43.45
 51,560 44.78 44.78 43.45 19,520 25,390 -0.6
20/04/2020
44.78
 105,390 45.27 45.56 43.95 40,420 82,490 -4.5
17/04/2020
45.27
 63,560 45.27 45.98 43.95 38,200 40,180 -0.2
16/04/2020
45.27
 32,900 45.19 45.56 43.95 19,880 10,560 1.0
15/04/2020
45.19
 39,540 44.11 45.23 43.95 28,990 13,690 1.7
14/04/2020
44.11
 39,210 44.44 44.57 43.53 11,770 2,640 1.0
13/04/2020
44.44
 61,920 43.70 44.78 43.74 26,550 13,000 1.5
10/04/2020
43.70
 25,050 43.53 44.32 43.53 2,490 0 0.3
09/04/2020
43.53
 26,490 43.53 43.74 43.45 11,820 460 1.2
08/04/2020
43.53
 29,070 43.53 44.36 42.66 15,460 2,110 1.4
07/04/2020
43.53
 39,060 41.87 44.36 41.96 26,960 11,530 1.6
06/04/2020
41.87
 17,450 39.68 42.29 41.17 810 2,830 -0.2
03/04/2020
39.68
 10,160 39.59 40.01 38.97 2,080 1,000 0.1
01/04/2020
39.59
 7,650 38.35 39.59 37.36 770 700 0.0
31/03/2020
38.35
 10,960 39.35 39.35 37.77 125,780 129,950 -0.4
30/03/2020
39.35
 13,250 39.59 39.59 36.90 1,000 2,340 -0.1
27/03/2020
39.59
 33,200 39.80 39.80 37.73 24,310 11,650 1.2
26/03/2020
39.80
 33,930 37.73 39.80 37.31 17,430 0 1.6
25/03/2020
37.73
 48,260 36.11 37.81 36.28 125,770 132,780 -0.6
24/03/2020
36.11
 24,590 38.39 38.39 35.78 10,060 8,400 0.1
23/03/2020
38.39
 26,320 41.25 41.25 38.39 19,170 9,760 0.9
20/03/2020
41.25
 47,230 41.46 41.50 41.25 24,390 14,970 0.9
19/03/2020
41.46
 59,360 42.91 42.91 41.25 32,670 4,300 2.8
18/03/2020
42.91
 19,500 41.46 43.12 41.87 9,610 0 1.0
17/03/2020
41.46
 15,750 41.50 43.08 41.25 3,470 0 0.3
16/03/2020
41.50
 9,460 41.50 43.49 41.34 2,890 420 0.2
13/03/2020
41.50
 35,040 44.32 44.32 41.25 440 6,360 -0.6
12/03/2020
44.32
 193,220 46.44 46.44 43.20 420,830 265,250 16.6
11/03/2020
46.44
 32,210 46.85 47.68 46.23 90,080 74,400 1.8
10/03/2020
46.85
 23,180 45.32 47.93 42.66 6,990 14,190 -0.8
09/03/2020
45.32
 24,860 48.72 48.72 45.32 1,150 0 0.1
06/03/2020
48.72
 59,850 46.35 48.92 46.35 26,180 1,500 2.8
05/03/2020
46.35
 18,110 43.33 46.35 43.53 501,050 507,000 -0.7
04/03/2020
43.33
 55,020 42.95 43.95 42.95 1,418,687 1,450,827 -3.4
03/03/2020
42.95
 37,680 42.83 43.95 42.83 43,620 51,890 -0.9
02/03/2020
42.83
 20,590 45.07 45.07 42.25 8,440 8,800 -0.0
28/02/2020
45.07
 6,820 46.85 46.85 45.07 230 2,690 -0.3
27/02/2020
46.85
 1,470 47.68 47.68 46.68 0 30 -0.0
26/02/2020
47.68
 23,390 47.22 47.68 46.02 20,000 17,580 0.3
25/02/2020
47.22
 9,730 47.68 47.68 44.61 0 0 0
24/02/2020
47.68
 6,260 47.93 47.93 46.85 2,800 0 0.3
21/02/2020
47.93
 5,980 48.09 48.09 47.93 700 4,530 -0.4
20/02/2020
48.09
 33,630 48.09 48.09 47.89 22,500 30,000 -0.9
19/02/2020
48.09
 47,620 48.43 48.43 48.05 37,500 43,140 -0.7
18/02/2020
48.43
 4,820 48.51 48.51 48.43 0 4,040 -0.5
17/02/2020
48.51
 24,150 48.92 48.92 48.51 16,600 12,770 0.5
14/02/2020
48.92
 6,910 49.34 49.34 48.88 0 6,080 -0.7
13/02/2020
49.34
 51,120 48.92 49.54 48.92 44,700 47,620 -0.3
12/02/2020
48.92
 4,750 48.92 48.92 48.76 340 4,400 -0.5
11/02/2020
48.92
 6,780 48.92 49.71 48.88 0 6,190 -0.7
10/02/2020
48.92
 3,670 48.92 49.13 48.88 0 2,870 -0.3
07/02/2020
48.92
 22,390 49.13 50.08 48.92 15,830 13,500 0.3
06/02/2020
49.13
 20,660 49.34 49.75 48.92 2,720 15,800 -1.5
05/02/2020
49.34
 3,270 48.92 51.37 48.92 1,100 1,600 -0.1
04/02/2020
48.92
 11,930 49.30 51.78 48.51 420 11,310 -1.3
03/02/2020
49.30
 10,620 52.49 52.49 48.84 1,440 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |