CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

81.40
0.10
(0.12%)
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
(2024-10-09) 		5.60 7.39% 7,761,100 -1,147,734 -87.4
73.30
81.40
81.40
2 tháng
(2024-09-09) 		0.40 0.49% 10,270,700 -2,254,380 -174.0
73.30
81.80
81.40
3 tháng
(2024-08-12) 		-3.10 -3.67% 11,998,400 -2,507,903 -195.1
73.30
85.20
81.40
6 tháng
(2024-05-13) 		-2.78 -3.31% 24,351,000 -5,116,070 -427.1
73.30
92
81.40
12 tháng
(2023-11-14) 		20.77 34.26% 35,563,600 -7,252,702 -584.7
60.63
92
81.40
24 tháng
(2022-11-21) 		20.69 34.09% 44,452,500 -7,268,818 -576.1
58.01
92
81.40
36 tháng
(2021-11-24) 		13.44 19.77% 49,401,300 -6,795,500 -533.4
56.30
92
81.40
60 tháng
(2019-12-05) 		25.22 44.90% 62,170,640 -5,264,060 -337.1
36.11
92
81.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
72.00
 17,500 71.22 72.00 68.88 16,500 600 2.5
17/01/2022
71.22
 2,300 72.09 72.09 71.22 9,400 100 1.4
14/01/2022
72.09
 13,600 72.09 72.19 70.81 13,200 3,500 1.5
13/01/2022
72.09
 2,200 72.23 72.23 72.05 2,000 700 0.2
12/01/2022
72.23
 7,400 72.28 72.28 70.95 4,900 1,900 0.5
11/01/2022
72.28
 15,700 72.09 72.28 71.18 102,500 87,700 2.3
10/01/2022
72.09
 18,900 70.62 72.09 70.26 17,900 1,400 0.9
07/01/2022
70.62
 14,800 71.13 71.13 70.26 53,300 41,100 1.9
06/01/2022
71.13
 31,500 69.34 71.13 69.29 6,300 1,600 0.7
05/01/2022
69.34
 25,300 70.62 72.51 69.34 52,100 60,100 -1.2
04/01/2022
70.62
 12,300 73.47 73.47 69.80 800 700 0.0
31/12/2021
73.47
 102,300 70.21 73.47 69.11 100,000 10,700 14.2
30/12/2021
70.21
 900 69.75 70.21 68.05 0 0 0
29/12/2021
69.75
 2,100 70.12 70.12 68.88 200,600 200,200 0.1
28/12/2021
70.12
 3,200 70.26 70.26 67.96 2,900 100 0.4
27/12/2021
70.26
 14,600 70.26 70.26 70.03 14,400 7,900 1.0
24/12/2021
70.26
 3,700 69.80 70.35 68.88 1,800 100 0.3
23/12/2021
69.80
 12,000 69.80 69.80 69.34 1,000 1,700 -0.1
22/12/2021
69.80
 3,000 70.40 70.40 69.43 2,200 700 0.2
21/12/2021
70.40
 9,800 69.61 71.18 69.39 3,100 1,500 0.2
20/12/2021
69.61
 3,400 71.64 71.64 69.34 600 1,500 -0.1
17/12/2021
71.64
 2,700 71.18 72.32 69.98 1,800 100 0.3
16/12/2021
71.18
 42,300 70.26 71.64 70.49 20,000 500 3.0
15/12/2021
70.26
 14,200 68.70 70.30 68.65 100 100 -0
14/12/2021
68.70
 1,000 68.60 68.70 67.64 200 0 0.0
13/12/2021
68.60
 5,500 66.58 68.60 66.35 2,400 0 0.4
10/12/2021
66.58
 3,400 66.58 66.63 66.58 100 1,100 -0.1
09/12/2021
66.58
 50,200 66.40 67.27 66.40 39,300 50,000 -1.6
08/12/2021
66.40
 21,500 67.92 68.88 66.17 18,100 18,600 -0.1
07/12/2021
67.92
 38,600 66.58 68.37 66.58 35,700 34,000 0.2
06/12/2021
66.58
 12,200 67.96 67.96 65.90 1,200 600 0.1
03/12/2021
67.96
 7,700 69.02 69.20 67.96 2,400 100 0.3
02/12/2021
69.02
 4,100 71.18 71.18 69.02 1,000 3,100 -0.3
01/12/2021
71.18
 4,500 71.86 71.86 68.42 300 1,300 -0.2
30/11/2021
71.86
 3,700 72.65 73.24 70.76 2,700 300 0.4
29/11/2021
72.65
 96,200 67.92 72.65 64.98 92,200 14,000 11.9
26/11/2021
67.92
 16,600 67.55 67.92 66.68 1,600 4,600 -0.4
25/11/2021
67.55
 4,000 67.96 68.19 67.50 1,000 400 0.1
24/11/2021
67.96
 2,000 68.37 68.37 67.04 1,100 200 0.1
23/11/2021
68.37
 11,000 66.12 68.42 65.67 10,500 600 1.4
22/11/2021
66.12
 55,200 66.12 66.17 65.67 52,200 800 7.4
19/11/2021
66.12
 8,900 67.50 67.50 66.12 2,500 600 0.3
18/11/2021
67.50
 12,200 67.41 67.50 67.04 10,600 0 1.6
17/11/2021
67.41
 5,900 67.41 67.50 67.14 2,200 0 0.3
16/11/2021
67.41
 26,700 67.04 67.41 64.75 18,800 1,800 2.5
15/11/2021
67.04
 49,000 66.54 67.18 64.98 43,900 400 6.3
12/11/2021
66.54
 17,100 66.54 67.04 64.98 5,500 1,500 0.6
11/11/2021
66.54
 24,400 66.81 67.00 64.98 115,200 100,300 2.2
10/11/2021
66.81
 13,700 66.95 68.42 66.58 119,300 116,600 0.4
09/11/2021
66.95
 39,800 65.76 67.27 66.17 13,100 300 1.9
08/11/2021
65.76
 20,400 64.98 66.12 65.02 8,700 3,900 0.7
05/11/2021
64.98
 34,600 64.24 65.11 63.60 19,200 100 2.7
04/11/2021
64.24
 62,000 63.60 64.29 62.73 50,900 1,700 4.0
03/11/2021
63.60
 63,900 62.82 63.83 62.68 35,300 500 4.8
02/11/2021
62.82
 37,600 61.76 62.82 61.76 11,800 25,500 -1.9
01/11/2021
61.76
 44,000 61.53 61.76 61.40 97,400 126,900 -4.0
29/10/2021
61.53
 53,800 61.40 61.58 61.26 192,100 231,900 -5.3
28/10/2021
61.40
 15,900 61.49 61.49 61.17 3,200 6,000 -0.4
27/10/2021
61.49
 20,800 61.49 61.53 61.30 4,000 9,800 -0.8
26/10/2021
61.49
 17,500 61.44 61.49 61.30 3,500 7,600 -0.5
25/10/2021
61.44
 9,100 61.40 61.49 61.30 1,200 5,200 -0.5
22/10/2021
61.40
 42,600 61.40 61.53 61.35 50,000 67,800 -2.4
21/10/2021
61.40
 21,500 61.58 61.58 61.21 2,700 5,800 -0.4
20/10/2021
61.58
 25,100 61.85 61.85 61.40 4,800 9,100 -0.6
19/10/2021
61.85
 17,300 62.04 62.04 61.53 12,500 3,500 1.2
18/10/2021
62.04
 19,100 62.18 62.27 60.34 11,700 11,800 -0.0
15/10/2021
62.18
 15,100 61.99 62.18 61.53 11,700 11,000 0.1
14/10/2021
61.99
 18,500 61.81 61.99 60.89 10,700 15,800 -0.7
13/10/2021
61.81
 18,000 61.44 61.85 61.62 104,580 113,680 -1.2
12/10/2021
61.44
 16,200 61.40 61.67 61.44 3,400 8,600 -0.7
11/10/2021
61.40
 21,700 61.30 61.53 61.07 3,200 15,500 -1.7
08/10/2021
61.30
 16,600 61.30 61.62 61.07 4,800 5,300 -0.1
07/10/2021
61.30
 27,100 61.72 61.72 61.30 5,400 11,900 -0.9
06/10/2021
61.72
 20,600 61.72 61.72 61.53 8,300 10,700 -0.3
05/10/2021
61.72
 15,500 62.04 62.36 57.91 1,100 7,100 -0.8
04/10/2021
62.04
 16,900 61.99 62.86 61.72 5,700 12,000 -0.9
01/10/2021
61.99
 52,600 62.68 63.42 58.32 20,000 48,700 -3.8
30/09/2021
62.68
 26,900 62.36 63.09 62.41 15,100 25,000 -1.3
29/09/2021
62.36
 39,800 61.99 62.36 62.13 22,400 24,000 -0.2
28/09/2021
61.99
 11,900 61.99 62.08 61.62 7,700 10,800 -0.4
27/09/2021
61.99
 35,400 63.37 63.37 61.99 13,200 4,700 1.2
24/09/2021
63.37
 23,000 63.37 63.37 62.50 15,000 13,900 0.2
23/09/2021
63.37
 6,300 63.37 63.65 63.05 3,500 3,900 -0.1
22/09/2021
63.37
 6,200 63.28 63.37 62.91 2,600 1,000 0.2
21/09/2021
63.28
 10,900 63.23 63.32 63.00 3,700 1,000 0.4
20/09/2021
63.23
 19,700 64.70 64.70 63.23 7,500 2,000 0.8
17/09/2021
64.70
 7,500 64.61 64.88 63.23 2,100 1,300 0.1
16/09/2021
64.61
 2,800 64.61 64.75 62.91 1,000 400 0.1
15/09/2021
64.61
 10,300 64.70 65.07 64.61 5,800 1,800 0.6
14/09/2021
64.70
 5,100 64.70 64.75 64.29 1,600 0 0.2
13/09/2021
64.70
 2,400 64.66 64.84 64.29 35,200 100 4.9
10/09/2021
64.66
 7,700 64.52 64.75 64.29 4,900 0 0.7
09/09/2021
64.52
 18,900 63.37 64.66 63.37 7,700 2,300 0.8
08/09/2021
63.37
 28,200 62.82 63.60 62.96 24,400 22,600 0.2
07/09/2021
62.82
 5,600 62.41 63.32 62.45 2,600 1,100 0.2
06/09/2021
62.41
 42,100 63.42 63.60 59.01 20,200 37,400 -2.3
01/09/2021
63.42
 14,400 64.10 64.10 63.14 13,000 12,100 0.1
31/08/2021
64.10
 30,500 64.52 65.16 62.36 11,400 9,000 0.3
30/08/2021
64.52
 34,300 64.06 64.75 63.74 40,100 51,900 -1.7
27/08/2021
64.06
 11,700 63.37 64.24 63.37 9,500 7,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |