CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

81.80
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
(2024-08-19) 		-3.40 -3.99% 1,806,700 -354,248 -29.4
79.40
85.20
81.80
2 tháng
(2024-07-22) 		-1.50 -1.80% 4,871,200 -80,049 -6.3
79.40
86
81.80
3 tháng
(2024-06-20) 		-3.60 -4.22% 9,403,400 -2,273,423 -202.4
79.40
92
81.80
6 tháng
(2024-03-22) 		8.74 11.97% 19,542,600 -3,352,785 -290.2
71.41
92
81.80
12 tháng
(2023-09-25) 		18.82 29.88% 26,748,300 -5,030,087 -412.8
59.13
92
81.80
24 tháng
(2022-09-29) 		18.07 28.34% 35,844,000 -4,559,720 -369.4
56.30
92
81.80
36 tháng
(2021-10-04) 		19.76 31.85% 40,626,200 -4,476,485 -348.7
56.30
92
81.80
60 tháng
(2019-10-15) 		15.94 24.21% 52,776,700 -3,016,015 -161.4
36.11
92
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
60.91
 14,500 61.76 61.85 60.82 700 4,300 -0.2
24/11/2023
61.76
 11,000 61.29 61.76 60.72 400 3,000 -0.2
23/11/2023
61.29
 6,000 61.48 61.66 61.19 0 3,600 -0.2
22/11/2023
61.48
 8,000 61.01 61.57 61.01 500 4,000 -0.2
21/11/2023
61.01
 5,300 61.48 61.48 60.72 0 2,200 -0.1
20/11/2023
61.48
 4,100 61.48 61.48 60.54 0 0 0
17/11/2023
61.48
 11,400 61.66 61.85 61.29 800 3,000 -0.1
16/11/2023
61.66
 17,300 61.38 61.76 60.91 0 0 0
15/11/2023
61.38
 71,200 60.63 61.38 61.01 52,600 55,000 -0.2
14/11/2023
60.63
 5,900 60.25 61.01 60.63 0 0 0
13/11/2023
60.25
 22,500 60.25 61.10 59.97 0 14,700 -1.0
10/11/2023
60.25
 14,900 60.63 60.72 60.16 300 10,000 -0.6
09/11/2023
60.63
 11,400 60.63 61.10 60.16 1,000 1,600 -0.0
08/11/2023
60.63
 29,700 59.60 60.63 59.50 0 25,000 -1.6
07/11/2023
59.60
 29,700 60.44 61.29 59.50 3,100 17,100 -0.9
06/11/2023
60.44
 24,300 59.22 61.48 59.22 16,000 18,700 -0.2
03/11/2023
59.22
 19,700 59.60 60.07 59.22 1,600 15,000 -0.8
02/11/2023
59.60
 29,000 59.13 60.44 58.66 3,100 21,800 -1.2
01/11/2023
59.13
 47,400 59.97 59.97 58.75 3,000 29,800 -1.7
31/10/2023
59.97
 25,600 60.35 61.95 59.50 2,100 8,700 -0.4
30/10/2023
60.35
 37,500 61.38 61.38 60.35 2,700 15,200 -0.8
27/10/2023
61.38
 42,700 62.60 62.79 61.29 5,000 11,600 -0.4
26/10/2023
62.60
 65,800 63.36 63.36 62.32 52,700 18,400 2.3
25/10/2023
63.36
 18,900 63.64 64.11 63.36 12,300 5,200 0.5
24/10/2023
63.64
 35,700 63.83 63.92 63.07 26,400 14,500 0.8
23/10/2023
63.83
 11,500 64.58 64.58 63.73 1,100 7,300 -0.4
20/10/2023
64.58
 17,100 64.67 64.67 63.83 2,500 2,300 0.0
19/10/2023
64.67
 65,900 63.92 64.67 63.45 54,800 12,700 2.9
18/10/2023
63.92
 41,400 63.92 64.20 62.04 17,700 15,300 0.2
17/10/2023
63.92
 23,700 63.54 64.11 63.17 20,800 1,300 1.3
16/10/2023
63.54
 20,300 64.30 64.30 63.17 12,600 6,200 0.4
13/10/2023
64.30
 12,000 64.30 64.39 63.54 5,800 1,600 0.3
12/10/2023
64.30
 28,900 63.92 64.48 63.83 17,600 8,500 0.6
11/10/2023
63.92
 9,600 63.92 64.01 63.73 1,400 200 0.1
10/10/2023
63.92
 10,400 63.83 64.11 63.73 1,200 0 0.1
09/10/2023
63.83
 13,100 63.45 63.92 62.60 2,100 3,500 -0.1
06/10/2023
63.45
 6,900 63.07 63.45 62.98 500 1,800 -0.1
05/10/2023
63.07
 14,300 63.45 63.45 62.89 7,300 9,500 -0.1
04/10/2023
63.45
 24,400 63.83 63.83 63.17 20,500 4,200 1.1
03/10/2023
63.83
 39,100 63.83 63.83 62.79 5,900 2,200 0.3
02/10/2023
63.83
 11,600 63.45 63.92 63.07 0 0 0
29/09/2023
63.45
 16,500 62.79 63.83 62.60 10,200 3,100 0.5
28/09/2023
62.79
 15,500 62.70 63.07 62.51 2,600 4,500 -0.1
27/09/2023
62.70
 28,000 62.60 62.79 62.23 1,600 7,800 -0.4
26/09/2023
62.60
 25,300 62.98 63.45 62.51 2,100 2,800 -0.0
25/09/2023
62.98
 24,800 64.20 64.20 62.98 18,300 100 1.2
22/09/2023
64.20
 48,100 64.48 64.48 62.51 2,000 700 0.1
21/09/2023
64.48
 10,700 64.86 64.86 64.48 5,900 800 0.4
20/09/2023
64.86
 17,900 64.86 65.05 64.39 0 7,100 -0.5
19/09/2023
64.86
 24,000 64.48 64.86 63.92 400 5,100 -0.3
18/09/2023
64.48
 17,100 64.67 64.67 63.54 0 0 0
15/09/2023
64.67
 18,200 64.39 65.24 63.83 2,700 2,400 0.0
14/09/2023
64.39
 51,000 65.52 65.52 64.30 2,800 9,100 -0.4
13/09/2023
65.52
 77,400 65.05 65.52 64.39 26,100 6,600 1.3
12/09/2023
65.05
 38,600 64.39 65.33 64.01 4,000 0 0.3
11/09/2023
64.39
 115,000 63.26 64.39 63.54 38,100 23,100 1.0
08/09/2023
63.26
 27,300 62.98 63.45 62.79 1,200 2,700 -0.1
07/09/2023
62.98
 113,200 62.70 62.98 62.42 5,200 46,500 -2.8
06/09/2023
62.70
 47,600 62.60 62.98 62.42 500 7,500 -0.5
05/09/2023
62.60
 61,400 62.98 63.36 62.51 3,000 6,900 -0.3
31/08/2023
62.98
 20,500 62.98 63.64 62.89 2,900 12,400 -0.6
30/08/2023
62.98
 88,400 63.07 63.17 62.70 2,200 73,600 -4.8
29/08/2023
63.07
 17,000 63.36 63.36 62.98 100 5,000 -0.3
28/08/2023
63.36
 52,200 62.89 63.45 62.89 25,100 14,300 0.7
25/08/2023
62.89
 11,800 63.26 63.26 62.42 0 100 -0.0
24/08/2023
63.26
 15,200 63.17 63.45 63.07 2,300 2,100 0.0
23/08/2023
63.17
 5,800 63.73 63.83 63.07 300 500 -0.0
22/08/2023
63.73
 90,300 62.79 63.73 62.42 78,400 2,400 5.1
21/08/2023
62.79
 23,600 62.51 62.89 61.19 7,900 1,600 0.4
18/08/2023
62.51
 53,600 64.11 64.11 62.42 18,300 1,300 1.1
17/08/2023
64.11
 38,800 62.98 66.27 63.17 14,000 1,300 0.9
16/08/2023
62.98
 30,300 62.89 63.17 62.70 9,200 700 0.6
15/08/2023
62.89
 25,800 63.26 63.36 62.79 1,300 0 0.1
14/08/2023
63.26
 9,300 63.26 63.92 63.26 100 200 -0.0
11/08/2023
63.26
 33,700 63.26 63.26 62.60 800 5,800 -0.3
10/08/2023
63.26
 21,700 63.07 63.54 62.98 800 100 0.0
09/08/2023
63.07
 44,100 63.92 63.92 63.07 4,100 25,300 -1.4
08/08/2023
63.92
 49,000 63.64 64.11 63.64 14,800 1,300 0.9
07/08/2023
63.64
 55,000 64.95 65.14 63.64 4,200 1,300 0.2
04/08/2023
64.95
 20,400 64.86 64.95 64.48 14,300 1,900 0.9
03/08/2023
64.86
 65,600 64.48 64.86 64.20 34,100 0 2.3
02/08/2023: Cổ tức tiền mặt tỉ lệ: 35%
02/08/2023
64.48
 76,300 65.80 65.89 64.39 3,500 2,700 0.1
01/08/2023
65.80
 42,700 65.98 66.61 65.62 2,700 1,200 0.1
31/07/2023
65.98
 98,500 64.99 66.07 65.08 34,700 1,200 2.5
28/07/2023
64.99
 66,000 64.81 65.08 64.81 35,600 9,100 1.9
27/07/2023
64.81
 102,100 64.55 64.90 64.46 74,500 9,600 4.7
26/07/2023
64.55
 32,100 64.73 64.73 64.19 1,600 100 0.1
25/07/2023
64.73
 84,100 63.83 64.73 64.10 24,900 0 1.8
24/07/2023
63.83
 147,900 61.68 64.73 62.22 32,600 1,000 2.3
21/07/2023
61.68
 116,700 62.13 62.13 61.59 35,600 80,000 -3.1
20/07/2023
62.13
 96,900 61.14 62.22 61.14 45,800 71,600 -1.8
19/07/2023
61.14
 90,000 60.70 62.49 61.14 35,700 68,000 -2.2
18/07/2023
60.70
 52,600 60.97 60.97 60.70 27,800 33,700 -0.4
17/07/2023
60.97
 89,200 60.88 61.23 60.88 23,400 73,700 -3.4
14/07/2023
60.88
 75,200 60.88 60.97 60.70 34,300 26,400 0.5
13/07/2023
60.88
 39,800 60.70 60.97 60.70 7,500 22,500 -1.0
12/07/2023
60.70
 27,600 60.88 60.97 60.70 5,000 12,300 -0.5
11/07/2023
60.88
 42,500 60.79 61.32 60.79 6,200 26,300 -1.4
10/07/2023
60.79
 46,100 60.88 61.32 60.79 5,200 35,100 -2.0
07/07/2023
60.88
 57,300 61.14 61.32 60.88 21,800 49,400 -1.9

Chính sách bảo mật | Điều khoản sử dụng |