CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

80.60
-1
(-1.23%)
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) 		-4.60 -5.40% 1,715,300 -353,448 -29.4
79.40
85.20
80.60
2 tháng
(2024-07-18) 		-8.40 -9.44% 5,140,500 1,123,626 99.9
79.40
89
80.60
3 tháng
(2024-06-18) 		-5.10 -5.95% 9,462,800 -2,289,423 -203.8
79.40
92
80.60
6 tháng
(2024-03-20) 		7.16 9.74% 19,913,800 -3,352,685 -290.3
71.41
92
80.60
12 tháng
(2023-09-22) 		16.40 25.54% 26,705,000 -5,027,987 -412.7
59.13
92
80.60
24 tháng
(2022-09-27) 		14.01 21.04% 35,792,700 -4,558,120 -369.3
56.30
92
80.60
36 tháng
(2021-10-04) 		18.56 29.92% 40,534,800 -4,475,685 -348.7
56.30
92
80.60
60 tháng
(2019-10-14) 		15.31 23.45% 52,698,180 -3,006,595 -159.9
36.11
92
80.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
80.60
 53,900 81.60 82 80.60 14,100 25,300 0
13/09/2024
81.60
 14,600 81.60 81.80 81.10 0 500 -0.0
12/09/2024
81.10
 97,300 78.20 82.20 78.20 21,300 7,400 1.1
11/09/2024
79.40
 111,700 80.50 80.50 79 2,100 25,380 -1.8
10/09/2024
80.20
 56,000 81.40 81.40 80.10 10,600 21,500 -0.9
09/09/2024
81
 115,400 81.50 81.50 80.60 2,515 26,400 -1.9
06/09/2024
81.60
 89,400 82.20 82.20 81.40 13,907 10,800 0.3
05/09/2024
82.10
 68,600 82.40 82.80 82.10 100 9,800 -0.8
04/09/2024
82.40
 52,500 82.30 83.30 82.10 5,400 4,400 0.1
30/08/2024
82.90
 39,100 83.20 83.90 82.50 12,100 3,400 0.7
29/08/2024
82.80
 24,400 82.30 82.90 82.30 3,900 0 0.3
28/08/2024
82.30
 47,700 82.80 83.30 82.30 2,514 400 0.2
27/08/2024
82.80
 111,300 82.20 82.80 81.50 6,700 5,610 0.1
26/08/2024
82.30
 120,000 83 83.50 82.20 2,200 68,400 -5.5
23/08/2024
82.90
 128,900 83.90 83.90 82.10 14,600 72,400 -4.8
22/08/2024
83.30
 204,600 84 84.50 82.70 3,300 78,000 -6.2
21/08/2024
84
 114,700 84.60 84.70 83.80 12,706 29,900 -1.4
20/08/2024
84.50
 187,100 85 86.30 84.40 12,200 103,500 -7.8
19/08/2024
85.20
 78,100 85.70 85.80 84.80 11,400 23,200 -1.0
16/08/2024
85
 169,800 83.80 85 83.40 98,000 52,540 3.8
15/08/2024
83.30
 100,500 83.50 84.50 83.10 17,100 3,000 1.2
14/08/2024
83.90
 50,000 84 84.40 83.30 200 3,300 -0.3
13/08/2024
84
 88,400 84.50 84.80 83.30 20,500 9,100 1.0
12/08/2024
84.50
 52,600 85.20 85.20 84.10 3,400 16,000 -1.1
09/08/2024
85
 141,800 83.30 85 83 83,800 6,900 6.5
08/08/2024
83
 49,000 82.10 83.30 81.70 6,700 500 0.5
07/08/2024
82.20
 69,000 82 82.40 81 17,700 800 1.4
06/08/2024
82
 109,000 82.50 82.90 81.10 20,400 43,800 -1.9
05/08/2024
80.80
 250,300 82.20 83.80 80.80 71,700 103,600 -2.6
02/08/2024
83.90
 61,900 82 85 81.60 7,500 8,600 -0.1
01/08/2024
82.40
 177,100 85.80 85.80 82.10 51,700 39,900 1.0
31/07/2024
85.80
 111,500 86.40 86.40 85 6,800 200 0.6
30/07/2024
86
 129,300 86.40 86.40 85.10 59,100 33,900 2.2
29/07/2024
86
 136,400 86.20 86.90 83 39,000 25,400 1.2
26/07/2024
86
 172,600 86 86.40 85.30 61,773 56,600 0.4
25/07/2024
85.50
 282,300 83.40 86.70 83 135,300 3,300 11.2
24/07/2024
83.40
 193,500 81 83.70 80.20 23,200 5,900 1.4
23/07/2024
80.70
 355,000 83.60 84.80 80 52,366 24,300 2.3
22/07/2024
83.30
 364,500 87.60 87.80 83.30 4,000 68,400 -5.5
19/07/2024
87.70
 233,200 90.10 90.10 87.50 1,700 67,100 -5.8
18/07/2024
89
 127,500 89.50 89.90 88.10 1,311,775 43,500 112.0
17/07/2024
88
 579,000 89 91.50 87.90 18,600 122,000 -9.3
16/07/2024
88.90
 147,000 87.80 89.50 87.50 26,300 51,000 -2.2
15/07/2024
87.70
 76,000 88.20 88.50 87.50 2,000 1,344,575 -118.4
12/07/2024
88.20
 164,300 88.30 88.30 87.30 1,000 54,500 -4.7
11/07/2024
88.20
 169,200 88.50 88.80 87.10 0 0 0
10/07/2024
88
 157,000 90.40 90.40 88 6,500 52,200 -4.0
09/07/2024
89.60
 166,200 91.30 91.40 89.50 2,600 55,700 -4.8
08/07/2024
89.40
 181,600 88.80 89.80 88.30 23,403 1,377,000 -121.3
05/07/2024
87.60
 167,000 89.80 89.80 87.20 1,600 56,700 -4.8
04/07/2024
88.60
 84,800 89.40 89.90 88.60 600 21,600 -1.9
03/07/2024
89
 150,300 86.80 89.40 86.80 29,400 17,400 1.1
02/07/2024
87.30
 73,500 86.50 87.50 86.30 9,800 26,200 -1.4
01/07/2024
86.30
 106,600 86 87.10 85.50 17,000 6,300 0.9
28/06/2024
86
 178,700 88 88.80 85.80 4,300 31,200 -2.4
27/06/2024
88
 177,400 89.60 90 88 7,650 38,300 -2.7
26/06/2024
90
 318,900 90.50 90.60 88.60 8,000 130,600 -11.0
25/06/2024
91.20
 394,500 92 96 90.50 43,100 79,770 -3.4
24/06/2024
92
 459,700 90.90 93.80 90 7,300 62,000 -5.1
21/06/2024
89.80
 372,700 85.90 91 85 55,401 136,870 -7.1
20/06/2024
85.40
 47,100 85 86 85 6,412 3,300 0.3
19/06/2024
86
 98,400 86 86 84.60 700 14,300 -1.2
18/06/2024
85.70
 52,400 85.60 86.70 85.40 9,300 12,500 -0.3
17/06/2024
85.50
 169,000 86.70 86.70 85.30 3,571 100,000 -8.3
14/06/2024
86.60
 202,800 87.70 88.20 86 15,149 1,055 1.2
13/06/2024
87.40
 104,400 86.30 88 86.30 0 0 0
12/06/2024
86.30
 276,700 85.50 86.70 85.20 124,000 212,600 -7.6
11/06/2024
85.50
 549,900 87.80 87.80 84.70 104,700 356,800 -21.6
10/06/2024: Cổ tức tiền mặt tỉ lệ: 30%
10/06/2024
87.90
 232,900 89.10 90.30 87.60 0 105,600 -9.4
07/06/2024
89.70
 83,200 90.96 91.93 89.51 100 15,537 -1.4
06/06/2024
90.96
 257,900 89.41 91.93 89.02 76,000 107,300 -2.9
05/06/2024
88.54
 94,500 88.93 89.60 88.25 169,300 173,800 -0.4
04/06/2024
88.83
 70,000 89.99 89.99 88.64 100 5,695 -0.5
03/06/2024
89.02
 202,600 87.18 90.76 87.18 36,400 4,500 2.9
31/05/2024
87.09
 62,300 87.96 87.96 86.60 10,000 1,900 0.7
30/05/2024
86.80
 82,600 87.38 87.38 85.64 2,300 15,100 -1.1
29/05/2024
87.38
 121,100 87.18 88.54 87.09 900 18,400 -1.6
28/05/2024
87.09
 109,100 86.60 88.06 86.41 1,200 20,200 -1.7
27/05/2024
87.09
 59,200 87.96 87.96 86.02 2,700 17,100 -1.3
24/05/2024
87.96
 530,500 86.12 88.54 85.44 364,700 179,900 16.7
23/05/2024
87.09
 139,400 88.83 88.93 86.22 48,300 14,900 3.0
22/05/2024
87.38
 241,600 85.73 87.86 85.73 113,800 17,200 8.7
21/05/2024
86.02
 509,700 84.57 87.86 84.18 167,700 194,685 -2.5
20/05/2024
84.57
 110,200 84.48 85.15 84.48 29,500 8,300 1.9
17/05/2024
84.48
 330,900 85.06 85.64 84.18 100 247,600 -21.6
16/05/2024
85.15
 113,100 85.15 86.80 84.38 11,600 14,900 -0.3
15/05/2024
85.15
 118,000 84.48 85.44 84.18 8,400 7,180 0.1
14/05/2024
84.28
 186,900 84.48 85.35 83.80 91,000 102,000 -1.0
13/05/2024
84.18
 107,900 85.83 86.31 84.18 2,900 59,100 -4.9
10/05/2024
86.12
 119,600 84.38 86.12 84.28 9,000 9,500 -0.0
09/05/2024
84.18
 273,600 84.67 86.02 83.60 8,000 124,700 -10.3
08/05/2024
84.67
 115,400 85.06 85.06 83.70 4,600 15,800 -1.0
07/05/2024
85.35
 485,000 81.86 86.12 81.57 123,000 16,030 9.3
06/05/2024
81.67
 138,600 80.41 82.15 80.41 700 4,000 -0.3
03/05/2024
80.31
 73,800 81.19 81.19 80.12 12,700 4,300 0.7
02/05/2024
80.99
 248,600 78.28 81.77 78.19 58,200 9,300 4.1
26/04/2024
77.41
 102,100 77.90 78.86 77.41 47,600 20,800 2.2
25/04/2024
78.86
 194,600 76.06 79.15 75.48 42,000 10,700 2.5
24/04/2024
76.44
 78,100 76.93 76.93 76.06 5,200 57,700 -4.1
23/04/2024
76.93
 236,000 75.48 76.93 74.31 174,200 19,500 12.1

Chính sách bảo mật | Điều khoản sử dụng |