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)
13/11/2018
57.06
 890 57.60 57.60 57.06 0 0 0
12/11/2018
57.60
 2,480 57.72 57.72 57.06 1,500 0 0.2
09/11/2018
57.72
 1,490 57.64 57.84 57.45 1,390 1,000 0.1
08/11/2018
57.64
 2,140 57.45 57.68 57.06 2,140 0 0.3
07/11/2018
57.45
 3,860 57.84 57.84 57.06 330,820 329,480 0.2
06/11/2018
57.84
 4,660 58.81 58.81 57.64 4,520 4,520 0
05/11/2018
58.81
 2,170 58.81 59.97 56.40 1,400 0 0.2
02/11/2018
58.81
 20,480 56.94 58.81 57.41 18,440 5,840 1.9
01/11/2018
56.94
 2,090 56.28 57.25 55.16 2,000 0 0.3
31/10/2018
56.28
 5,400 56.67 57.06 55.31 4,680 10 0.7
30/10/2018
56.67
 720 57.06 57.06 54.38 0 0 0
29/10/2018
57.06
 27,350 54.46 57.06 54.42 25,800 0 3.7
26/10/2018
54.46
 1,260 54.73 54.73 53.76 1,010 0 0.1
25/10/2018
54.73
 11,470 54.73 54.73 52.79 9,440 0 1.3
24/10/2018
54.73
 10,340 54.42 56.05 54.34 4,680 4,000 0.1
23/10/2018
54.42
 15,310 53.95 54.54 53.95 12,640 0 1.8
22/10/2018
53.95
 7,030 53.76 54.34 53.76 6,440 3,590 0.4
19/10/2018
53.76
 80,500 52.79 55.51 49.30 8,390 1,320 0.9
18/10/2018
52.79
 77,940 53.57 54.58 50.07 9,940 0 1.4
17/10/2018
53.57
 5,410 54.73 54.77 53.57 3,660 810 0.4
16/10/2018
54.73
 31,980 54.54 55.27 50.85 470 0 0.1
15/10/2018
54.54
 250 55.51 55.51 54.54 0 100 -0.0
12/10/2018
55.51
 2,530 55.90 55.90 54.42 510 1,140 -0.1
11/10/2018
55.90
 17,860 57.45 57.45 53.57 7,620 11,170 -0.5
10/10/2018
57.45
 550 58.15 58.15 56.67 0 0 0
09/10/2018
58.15
 3,750 58.22 58.22 56.67 3,100 290 0.4
08/10/2018
58.22
 25,730 58.22 58.22 54.34 5,250 3,580 0.3
05/10/2018
58.22
 28,420 59.00 59.00 55.51 4,720 0 0.7
04/10/2018
59.00
 5,350 59.00 59.00 58.22 4,130 2,730 0.2
03/10/2018
59.00
 1,680 59.20 59.20 58.46 1,400 970 0.1
02/10/2018
59.20
 17,090 59.58 59.78 58.42 13,120 16,340 -0.5
01/10/2018
59.58
 3,750 59.04 59.58 58.22 150 0 0.0
28/09/2018
59.04
 2,940 59.27 59.27 59.00 330 1,000 -0.1
27/09/2018
59.27
 7,810 59.35 59.39 59.00 4,400 5,000 -0.1
26/09/2018
59.35
 4,290 59.20 59.58 58.42 1,780 2,100 -0.0
25/09/2018
59.20
 7,360 59.20 59.78 59.00 0 0 0
24/09/2018
59.20
 2,190 59.00 59.74 59.00 112,120 112,170 -0.0
21/09/2018
59.00
 23,450 58.22 60.17 58.22 13,510 15,570 -0.3
20/09/2018
58.22
 5,580 58.19 59.39 58.22 10 4,200 -0.6
19/09/2018
58.19
 6,490 58.22 58.61 57.45 1,900 3,000 -0.2
18/09/2018
58.22
 24,950 60.17 60.36 58.22 15,370 18,160 -0.4
17/09/2018
60.17
 15,470 60.40 60.44 59.78 9,680 5,600 0.6
14/09/2018
60.40
 10,380 61.52 61.52 60.36 4,550 7,480 -0.5
13/09/2018
61.52
 3,610 61.87 61.95 61.52 1,280 2,330 -0.2
12/09/2018
61.87
 21,870 61.72 62.11 61.68 12,170 17,430 -0.8
11/09/2018
61.72
 9,670 61.56 63.27 61.52 1,670 6,940 -0.8
10/09/2018
61.56
 1,400 62.42 62.88 61.56 290 300 -0.0
07/09/2018
62.42
 17,870 63.27 63.27 62.15 0 12,830 -2.1
06/09/2018
63.27
 11,130 64.82 64.82 62.11 7,000 9,450 -0.4
05/09/2018
64.82
 8,660 64.82 65.02 64.44 7,280 7,300 -0.0
04/09/2018
64.82
 2,600 64.78 65.02 64.82 30,940 31,100 -0.0
31/08/2018
64.78
 1,870 65.21 65.60 62.11 30 1,560 -0.3
30/08/2018
65.21
 11,070 65.21 65.25 65.21 300,000 300,000 0
29/08/2018
65.21
 11,450 65.60 65.60 65.21 0 0 0
28/08/2018
65.60
 11,630 65.95 65.95 65.60 0 0 0
27/08/2018
65.95
 2,080 65.79 65.95 65.60 0 480 -0.1
24/08/2018
65.79
 2,750 65.99 65.99 65.79 0 1,100 -0.2
23/08/2018
65.99
 5,100 65.99 66.18 63.27 250,000 1,920 43.7
22/08/2018
65.99
 32,600 65.99 66.38 65.79 19,740 11,500 1.4
21/08/2018
65.99
 35,130 65.99 66.38 65.83 944,520 0 166.1
20/08/2018
65.99
 5,310 65.99 65.99 65.95 5,190 0 0.9
17/08/2018
65.99
 51,000 65.99 66.76 65.99 49,930 1,550 8.3
16/08/2018
65.99
 1,510 65.99 66.38 65.79 1,000 0 0.2
15/08/2018
65.99
 700 66.41 66.41 65.79 0 0 0
14/08/2018
66.41
 2,520 66.76 66.76 66.18 0 0 0
13/08/2018
66.76
 11,510 66.57 66.96 65.99 110,880 0 19.5
10/08/2018
66.57
 6,630 65.99 66.57 65.99 56,620 1,150 9.5
09/08/2018
65.99
 18,840 66.38 66.57 65.99 11,380 5,000 1.1
08/08/2018
66.38
 21,610 66.73 66.73 66.03 20,010 16,710 0.6
07/08/2018
66.73
 24,340 67.50 67.50 66.38 17,740 20,000 -0.4
06/08/2018
67.50
 20,580 66.18 67.50 65.99 15,470 10,000 0.9
03/08/2018
66.18
 11,860 65.41 68.32 65.99 6,080 0 1.0
27/07/2018
65.41
 0 65.41 65.41 65.41 0 0 0
26/07/2018
65.41
 0 65.41 65.41 65.41 0 0 0
25/07/2018
65.41
 12,110 65.02 66.38 64.82 0 0 0
24/07/2018
65.02
 4,450 64.44 65.02 64.24 200 3,400 -0.5
23/07/2018
64.44
 11,713 64.24 64.82 64.24 0 5,200 -0.9
20/07/2018
64.24
 6,655 64.63 64.67 64.24 0 900 -0.1
19/07/2018
64.63
 11,190 64.44 64.63 64.44 8,000 16,300 -1.4
18/07/2018
64.44
 7,635 65.21 65.99 64.44 138,700 141,000 -0.4
17/07/2018
65.21
 6,060 65.87 65.87 63.78 3,100 1,300 0.3
16/07/2018
65.87
 0 65.60 65.87 65.87 0 0 0
13/07/2018
65.60
 1,700 65.99 65.99 65.60 0 600 -0.1
12/07/2018
65.99
 5,330 67.54 67.73 64.44 3,000 0 0.5
11/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2018
67.54
 290 68.71 68.71 67.54 0 0 0
10/07/2018
68.71
 24,780 68.71 68.71 67.75 22,300 21,800 0.1
09/07/2018
68.71
 48,800 68.71 69.01 68.67 46,400 46,000 0.1
06/07/2018
68.71
 43,170 68.71 68.71 66.03 41,800 19,000 4.1
05/07/2018
68.71
 34,900 69.09 69.47 67.94 34,300 2,100 5.8
04/07/2018
69.09
 5,020 68.71 69.09 68.32 5,000 500 0.8
03/07/2018
68.71
 10,862 68.71 68.90 66.80 10,400 0 1.9
02/07/2018
68.71
 155 70.38 70.38 68.71 0 0 0
29/06/2018
70.38
 15,685 71.00 71.00 70.38 15,100 4,000 2.0
28/06/2018
71.00
 43,216 69.28 71.00 69.09 35,700 8,200 5.1
27/06/2018
69.28
 14,805 69.24 69.43 68.71 7,600 0 1.4
26/06/2018
69.24
 13,000 68.90 69.43 68.36 8,600 500 1.5
25/06/2018
68.90
 9,050 66.80 69.09 63.36 4,600 600 0.7
22/06/2018
66.80
 11,626 65.27 66.80 65.46 10,100 0 1.7
21/06/2018
65.27
 14,800 65.46 66.03 65.27 13,900 6,500 1.3
20/06/2018
65.46
 8,898 63.40 65.65 64.24 20,200 13,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |