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
(2024-10-14) 		4.40 5.71% 7,670,900 -842,589 -64.2
73.30
81.50
81.50
2 tháng
(2024-09-13) 		-0.10 -0.12% 10,555,500 -2,201,115 -169.8
73.30
81.80
81.50
3 tháng
(2024-08-14) 		-2.40 -2.86% 12,522,600 -2,497,603 -194.3
73.30
85.20
81.50
6 tháng
(2024-05-16) 		-3.65 -4.29% 24,603,400 -5,040,990 -420.6
73.30
92
81.50
12 tháng
(2023-11-20) 		20.02 32.57% 36,123,000 -7,239,002 -583.7
60.91
92
81.50
24 tháng
(2022-11-23) 		20.53 33.68% 45,071,200 -7,289,518 -577.6
58.01
92
81.50
36 tháng
(2021-11-29) 		8.85 12.19% 50,043,900 -6,784,900 -532.5
56.30
92
81.50
60 tháng
(2019-12-09) 		25.53 45.61% 62,827,780 -5,254,940 -336.4
36.11
92
81.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2021
63.37
 3,200 63.37 63.60 63.37 1,400 2,000 -0.1
25/08/2021
63.37
 3,800 63.37 63.37 62.50 700 1,700 -0.1
24/08/2021
63.37
 5,400 64.29 64.29 63.37 1,800 2,700 -0.1
23/08/2021
64.29
 10,600 64.93 64.93 62.45 7,800 6,400 0.2
20/08/2021
64.93
 22,000 64.29 64.93 63.97 16,000 0 2.2
19/08/2021
64.29
 16,900 65.39 65.39 64.29 10,300 600 1.4
18/08/2021
65.39
 10,600 64.75 65.44 64.56 4,600 700 0.6
17/08/2021
64.75
 17,900 64.52 65.21 64.61 11,700 800 1.5
16/08/2021
64.52
 23,800 63.74 64.52 62.50 14,000 0 1.9
13/08/2021
63.74
 4,800 63.09 63.74 63.09 1,900 200 0
12/08/2021
63.09
 4,500 63.83 63.83 62.91 2,500 1,300 0.2
11/08/2021
63.83
 13,400 63.65 63.92 63.65 5,000 0 0.7
10/08/2021
63.65
 5,800 64.10 64.10 63.37 2,700 0 0.4
09/08/2021
64.10
 28,900 62.50 64.29 62.45 27,600 14,000 1.9
06/08/2021
62.50
 17,700 63.60 63.83 62.45 7,900 16,000 -1.1
05/08/2021
63.60
 22,700 62.82 63.60 61.99 14,900 12,000 0.4
04/08/2021
62.82
 5,100 62.82 62.91 62.82 3,600 100 0.5
03/08/2021
62.82
 8,100 62.41 62.91 62.45 4,500 400 0.6
02/08/2021
62.41
 7,800 62.04 62.50 61.58 1,000 700 0.0
30/07/2021
62.04
 6,400 62.04 62.04 60.89 0 100 -0.0
29/07/2021
62.04
 4,000 62.36 62.36 61.53 700 200 0.1
28/07/2021
62.36
 7,300 62.41 62.45 62.36 1,100 0 0.1
27/07/2021
62.41
 10,900 61.76 62.86 61.30 2,900 1,600 0.2
26/07/2021
61.76
 10,500 61.95 61.95 61.53 5,600 100 0.7
23/07/2021
61.95
 6,500 61.95 61.95 61.35 1,400 2,400 -0.1
22/07/2021
61.95
 4,700 61.53 61.95 61.53 1,400 200 0.2
21/07/2021
61.53
 16,300 61.67 62.08 61.03 7,900 500 1.0
20/07/2021
61.67
 8,300 60.80 61.95 60.57 133,800 133,900 -0.0
19/07/2021
60.80
 8,900 61.07 61.07 60.16 4,400 800 0.5
16/07/2021
61.07
 26,100 60.29 61.49 60.11 12,200 9,300 0.4
15/07/2021
60.29
 5,900 60.16 61.99 59.79 3,400 200 0.4
14/07/2021
60.16
 7,000 60.16 60.16 59.70 3,000 900 0.3
13/07/2021
60.16
 5,200 60.16 60.16 59.70 2,700 0 0.4
12/07/2021
60.16
 15,900 61.58 61.58 59.70 7,100 1,000 0.8
09/07/2021
61.58
 4,500 62.08 62.08 61.07 1,700 1,800 -0.0
08/07/2021
62.08
 10,200 61.99 62.13 61.30 1,800 2,000 -0.1
07/07/2021
61.99
 54,300 62.36 62.36 61.35 30,400 4,100 3.5
06/07/2021
62.36
 24,100 62.45 62.63 61.30 14,200 600 1.8
05/07/2021
62.45
 17,700 62.54 62.54 61.53 7,700 200 0.6
02/07/2021
62.54
 15,300 63.28 63.60 62.54 1,400 1,600 -0.0
01/07/2021
63.28
 12,900 63.14 63.97 62.91 2,300 200 0.3
30/06/2021
63.14
 7,300 63.83 63.83 60.38 2,500 700 0.2
29/06/2021: Cổ tức tiền mặt tỉ lệ: 50%
29/06/2021
63.83
 26,400 63.51 65.80 63.51 15,000 9,100 0.8
28/06/2021
63.51
 30,700 62.93 63.51 63.15 8,200 0 1.2
25/06/2021
62.93
 12,800 63.11 63.24 62.49 5,500 400 0.7
24/06/2021
63.11
 28,400 62.00 63.15 61.91 19,100 0 2.7
23/06/2021
62.00
 15,100 62.93 63.02 62.00 3,500 900 0.4
22/06/2021
62.93
 24,200 62.98 63.60 62.04 14,000 1,400 1.8
21/06/2021
62.98
 55,800 61.11 63.33 60.80 11,900 5,100 0.9
18/06/2021
61.11
 33,800 60.89 61.16 60.72 10,500 0 1.4
17/06/2021
60.89
 46,200 59.83 61.16 59.39 8,000 4,500 0.5
16/06/2021
59.83
 48,100 59.08 60.32 58.94 17,000 100 2.3
15/06/2021
59.08
 27,200 59.43 59.43 58.81 500 0 0.1
14/06/2021
59.43
 12,500 60.05 60.05 59.43 3,600 0 0.5
11/06/2021
60.05
 45,900 59.83 60.49 59.78 30,700 21,000 1.3
10/06/2021
59.83
 39,900 58.28 59.83 58.28 25,600 1,100 3.3
09/06/2021
58.28
 38,400 58.06 58.28 58.01 34,100 0 4.5
08/06/2021
58.06
 27,400 57.75 58.14 57.83 8,300 0 1.1
07/06/2021
57.75
 24,500 57.26 57.83 57.39 8,200 0 1.1
04/06/2021
57.26
 45,900 57.17 57.26 56.95 33,000 0 4.3
03/06/2021
57.17
 16,500 57.61 57.61 56.90 5,500 0 0.7
02/06/2021
57.61
 14,900 58.19 58.19 56.77 9,900 11,600 -0.2
01/06/2021
58.19
 16,600 59.08 60.05 58.01 14,000 12,700 0.2
31/05/2021
59.08
 18,100 60.89 60.89 57.13 12,100 12,600 -0.1
28/05/2021
60.89
 11,700 62.49 62.49 58.50 2,400 0 0.3
27/05/2021
62.49
 55,600 58.41 62.49 57.83 54,000 3,500 6.7
26/05/2021
58.41
 3,100 57.97 58.41 57.97 1,600 0 0.2
25/05/2021
57.97
 13,700 57.70 58.19 57.70 13,000 0 1.7
24/05/2021
57.70
 8,000 57.21 57.92 57.61 4,700 800 0.5
21/05/2021
57.21
 59,500 56.50 57.75 57.21 47,400 46,200 0.2
20/05/2021
56.50
 4,500 57.52 57.52 56.50 1,500 600 0.1
19/05/2021
57.52
 14,900 57.52 57.52 56.28 6,900 0 0.9
18/05/2021
57.52
 18,100 56.15 57.66 56.06 15,200 400 1.9
17/05/2021
56.15
 8,900 56.73 56.73 56.11 6,000 100 0.7
14/05/2021
56.73
 7,000 56.24 56.77 56.28 4,200 1,100 0.4
13/05/2021
56.24
 10,400 56.28 56.28 55.75 3,000 600 0.3
12/05/2021
56.28
 41,000 55.80 56.28 55.71 20,700 9,300 1.4
11/05/2021
55.80
 37,400 55.84 56.28 55.80 12,100 1,900 1.3
10/05/2021
55.84
 11,600 55.97 55.97 55.66 4,700 5,000 -0.0
07/05/2021
55.97
 5,800 56.24 56.24 55.84 2,900 1,100 0.2
06/05/2021
56.24
 6,900 56.28 56.42 55.84 3,800 1,200 0.3
05/05/2021
56.28
 13,600 55.84 56.28 55.66 5,000 6,000 -0.1
04/05/2021
55.84
 4,100 55.75 55.88 55.75 3,265 3,245 0.0
29/04/2021
55.75
 4,800 55.71 55.84 55.71 2,400 3,200 -0.1
28/04/2021
55.71
 8,200 55.80 55.84 55.71 0 5,800 -0.7
27/04/2021
55.80
 6,300 55.84 56.59 55.66 3,400 2,100 0.2
26/04/2021
55.84
 9,500 55.84 56.68 55.75 2,100 5,400 -0.4
23/04/2021
55.84
 23,500 55.84 56.28 55.75 15,100 18,900 -0.5
22/04/2021
55.84
 27,700 56.73 56.73 55.80 18,800 23,100 -0.5
20/04/2021
56.73
 49,300 56.95 56.95 56.73 38,400 47,200 -1.1
19/04/2021
56.95
 48,000 56.95 56.95 56.33 96,000 111,300 -2.0
16/04/2021
56.95
 12,600 57.61 58.01 56.73 3,900 8,300 -0.6
15/04/2021
57.61
 5,600 57.39 58.41 57.30 400 3,400 -0.4
14/04/2021
57.39
 8,200 58.01 58.28 57.17 3,800 4,000 -0.0
13/04/2021
58.01
 26,600 57.17 58.50 57.17 23,600 24,700 -0.1
12/04/2021
57.17
 33,100 56.73 57.61 56.95 20,500 25,500 -0.6
09/04/2021
56.73
 48,200 58.01 58.06 56.73 135,200 159,700 -3.2
08/04/2021
58.01
 22,900 58.01 58.06 57.97 14,900 15,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |