CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

80.50
0
(0%)
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)
05/09/2019
64.07
 3,020 63.86 64.07 63.86 1,080 1,580 -0.1
04/09/2019
63.86
 6,670 63.90 63.95 63.58 5,500 1,000 0.7
03/09/2019
63.90
 4,330 64.07 64.07 63.46 4,000 0 0.6
30/08/2019
64.07
 6,840 64.03 64.07 63.95 6,600 0 1.0
29/08/2019
64.03
 10,180 64.11 64.27 63.99 8,870 3,170 0.9
28/08/2019
64.11
 3,390 64.43 64.47 64.11 0 0 0
27/08/2019
64.43
 8,910 64.31 64.68 64.43 10 1,000 -0.2
26/08/2019
64.31
 10,550 65.04 65.04 64.31 0 0 0
23/08/2019
65.04
 11,090 63.86 65.08 63.70 10,290 0 1.6
22/08/2019
63.86
 14,580 63.86 64.07 63.78 11,400 0 1.8
21/08/2019
63.86
 19,750 63.86 64.07 63.74 17,620 0 2.8
20/08/2019
63.86
 19,160 64.07 64.07 63.46 16,790 0 2.6
19/08/2019
64.07
 10,800 64.07 64.07 63.86 7,490 0 1.2
16/08/2019
64.07
 1,280 64.64 64.64 63.58 1,150 50 0.2
15/08/2019
64.64
 14,200 63.86 64.64 63.62 12,700 0 2.0
14/08/2019
63.86
 7,240 63.99 64.07 63.86 4,800 1,000 0.6
13/08/2019
63.99
 3,750 63.86 65.08 63.99 2,000 0 0.3
12/08/2019
63.86
 2,610 63.58 64.23 63.62 1,480 0 0.2
09/08/2019
63.58
 7,960 63.62 63.86 63.46 4,680 190 0.7
08/08/2019
63.62
 8,520 63.78 63.78 63.46 4,890 0 0.8
07/08/2019
63.78
 6,320 63.25 64.27 63.17 6,200 0 1.0
06/08/2019
63.25
 9,780 63.21 63.46 63.05 8,360 0 1.3
05/08/2019
63.21
 2,250 63.86 63.86 63.05 1,780 0 0.3
02/08/2019
63.86
 7,580 63.09 63.86 63.05 6,290 0 1.0
01/08/2019
63.09
 8,380 63.25 63.38 63.05 304,500 301,000 0.5
31/07/2019
63.25
 13,820 63.05 63.29 63.05 11,470 5,000 1.0
30/07/2019
63.05
 6,110 63.86 64.47 63.05 460 660 -0.0
29/07/2019
63.86
 8,160 63.46 63.86 63.70 6,810 1,500 0.8
26/07/2019
63.46
 5,800 64.27 64.27 63.46 4,740 1,090 0.6
25/07/2019
64.27
 2,880 63.86 64.27 63.78 77,600 75,000 0.4
24/07/2019
63.86
 24,150 63.70 64.27 63.78 21,330 16,720 0.7
23/07/2019
63.70
 4,610 63.70 64.68 63.29 0 720 -0.1
22/07/2019
63.70
 4,340 64.64 64.64 63.66 0 0 0
19/07/2019
64.64
 100 64.60 64.64 64.64 0 100 -0.0
18/07/2019
64.60
 6,860 64.64 64.64 64.56 6,860 1,000 0.9
17/07/2019
64.64
 270 64.47 64.64 64.23 0 0 0
16/07/2019
64.47
 7,430 64.76 64.76 64.47 0 3,000 -0.5
15/07/2019
64.76
 3,130 63.05 64.92 63.13 0 0 0
12/07/2019
63.05
 13,660 64.51 64.51 60.98 3,140 10,950 -1.2
11/07/2019
64.51
 460 64.68 65.00 64.51 0 100 -0.0
10/07/2019
64.68
 160 64.68 64.68 63.99 0 60 -0.0
09/07/2019
64.68
 3,800 64.68 65.04 64.68 2,550 100 0.4
08/07/2019
64.68
 2,080 65.04 65.04 64.68 2,010 0 0.3
05/07/2019
65.04
 10 64.35 65.04 65.04 116,890 116,890 0
04/07/2019
64.35
 4,800 65.08 65.08 64.35 0 0 0
03/07/2019
65.08
 700 65.08 65.08 65.08 0 0 0
02/07/2019
65.08
 5,210 65.08 65.08 63.90 5,000 0 0.8
01/07/2019
65.08
 3,070 65.49 65.49 63.86 1,040 450 0.1
28/06/2019
65.49
 6,510 65.08 65.49 64.27 6,100 10 1.0
27/06/2019
65.08
 8,000 63.05 65.25 63.25 156,400 0 25.0
26/06/2019
63.05
 10,660 65.17 65.17 63.05 6,080 0 1.0
25/06/2019
65.17
 21,150 65.08 65.17 64.92 64,790 45,880 3.0
24/06/2019
65.08
 9,950 65.17 65.17 63.95 96,690 90,000 1.1
21/06/2019
65.17
 6,670 65.17 65.65 65.17 76,230 75,800 0.1
20/06/2019
65.17
 5,710 65.12 65.17 64.72 3,840 2,000 0.3
19/06/2019
65.12
 5,730 65.25 65.29 65.12 229,040 227,900 0.2
18/06/2019
65.25
 5,490 65.08 65.25 65.08 44,830 42,000 0.5
17/06/2019
65.08
 2,520 65.21 69.11 65.08 1,000 0 0.2
14/06/2019
65.21
 11,200 64.68 65.45 65.08 254,540 0 40.7
13/06/2019
64.68
 10,320 64.68 64.68 63.58 309,380 10,100 47.9
12/06/2019
64.68
 410 65.04 65.04 64.27 0 200 -0.0
11/06/2019
65.04
 2,040 65.17 65.17 64.11 92,000 51,100 6.6
10/06/2019
65.17
 520 64.47 65.17 63.99 30 0 0.0
07/06/2019
64.47
 150 65.08 65.08 64.47 0 50 -0.0
06/06/2019
65.08
 20,360 63.95 65.49 63.95 20,360 6,360 2.2
05/06/2019: Cổ tức tiền mặt tỉ lệ: 37%
05/06/2019
63.95
 23,960 63.66 65.86 63.95 21,930 20,640 0.2
04/06/2019
63.66
 1,240 63.78 63.78 63.66 10 0 0.0
03/06/2019
63.78
 1,430 65.13 65.13 63.78 1,090 0 0.2
31/05/2019
65.13
 0 65.13 65.13 65.13 0 0 0
30/05/2019
65.13
 11,270 64.38 65.13 64.30 9,800 0 1.6
29/05/2019
64.38
 3,190 64.77 64.77 64.38 2,090 0 0.3
28/05/2019
64.77
 5,090 66.76 66.76 64.38 5,000 0 0.8
27/05/2019
66.76
 700 65.57 66.76 65.57 0 0 0
24/05/2019
65.57
 169,700 64.30 68.75 64.30 15,830 0 2.6
23/05/2019
64.30
 7,380 63.78 64.30 63.58 5,190 0 0.8
22/05/2019
63.78
 8,290 64.02 64.10 63.78 4,500 5,460 -0.2
21/05/2019
64.02
 3,660 63.98 64.30 63.98 1,880 400 0.2
20/05/2019
63.98
 960 64.77 64.77 63.98 40 0 0.0
17/05/2019
64.77
 2,000 64.77 64.77 64.77 0 0 0
16/05/2019
64.77
 3,410 64.02 64.77 63.62 201,520 200,000 0.2
15/05/2019
64.02
 6,260 64.14 65.17 64.02 5,610 0 0.9
14/05/2019
64.14
 7,350 63.98 64.14 63.62 5,890 0 0.9
13/05/2019
63.98
 10,250 64.38 64.38 63.98 8,500 0 1.4
10/05/2019
64.38
 510 64.57 64.57 64.18 0 0 0
09/05/2019
64.57
 14,110 64.57 64.57 64.38 10,960 0 1.8
08/05/2019
64.57
 26,280 64.38 67.55 63.98 25,760 0 4.2
07/05/2019
64.38
 7,070 64.38 64.38 63.58 4,820 0 0.8
06/05/2019
64.38
 470 64.38 64.38 63.62 200 0 0.0
03/05/2019
64.38
 78,290 64.38 64.38 63.58 70,530 75,120 -0.7
02/05/2019
64.38
 3,940 64.38 65.53 64.34 310 640 -0.1
26/04/2019
64.38
 9,420 63.90 64.38 63.58 3,050 2,010 0.2
25/04/2019
63.90
 3,530 63.62 63.98 63.58 2,970 50 0.5
24/04/2019
63.62
 6,570 63.58 63.98 63.58 2,000 2,180 -0.0
23/04/2019
63.58
 48,590 63.10 63.78 63.54 45,080 23,000 3.5
22/04/2019
63.10
 13,360 63.62 65.13 62.99 380 2,790 -0.4
19/04/2019
63.62
 3,950 63.86 63.86 63.62 0 1,000 -0.2
18/04/2019
63.86
 4,650 63.86 63.94 63.58 3,170 0 0.5
17/04/2019
63.86
 8,090 63.86 63.86 63.62 6,910 0 1.1
16/04/2019
63.86
 12,480 64.30 64.30 63.58 10,350 0 1.7
12/04/2019
64.30
 1,940 64.38 64.38 63.58 1,550 40 0.2

Chính sách bảo mật | Điều khoản sử dụng |