CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

80.80
-0.90
(-1.10%)
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
(2024-08-20) 		-2.80 -3.31% 1,768,000 -357,548 -29.7
79.40
84.50
81.70
2 tháng
(2024-07-22) 		-1.60 -1.92% 4,910,600 -95,149 -7.5
79.40
86
81.70
3 tháng
(2024-06-21) 		-8.10 -9.02% 9,395,700 -2,291,635 -203.9
79.40
92
81.70
6 tháng
(2024-03-25) 		8.64 11.83% 19,537,800 -3,365,585 -291.3
71.41
92
81.70
12 tháng
(2023-09-25) 		18.72 29.72% 26,787,700 -5,045,187 -414.1
59.13
92
81.70
24 tháng
(2022-09-30) 		16.15 24.64% 35,767,700 -4,643,375 -375.7
56.30
92
81.70
36 tháng
(2021-10-05) 		19.98 32.38% 40,648,700 -4,485,285 -349.1
56.30
92
81.70
60 tháng
(2019-10-16) 		16.01 24.36% 52,803,610 -3,038,085 -163.7
36.11
92
81.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
55.18
 25,600 57.61 57.79 54.11 13,200 1,100 1.6
05/02/2021
57.61
 7,700 57.61 57.70 57.35 4,200 200 0.5
04/02/2021
57.61
 5,000 58.06 58.99 57.61 3,500 0 0.5
03/02/2021
58.06
 10,400 56.33 58.28 56.28 6,200 1,100 0.7
02/02/2021
56.33
 4,600 56.06 56.33 55.44 2,900 1,300 0.2
01/02/2021
56.06
 112,200 55.62 56.33 55.26 104,200 3,000 12.7
29/01/2021
55.62
 71,800 54.07 56.55 54.07 62,700 1,800 7.6
28/01/2021
54.07
 140,100 58.10 58.10 54.07 83,500 1,300 10.2
27/01/2021
58.10
 46,900 59.78 59.83 58.10 33,500 28,000 0.7
26/01/2021
59.78
 23,400 60.05 60.05 59.70 9,500 500 1.2
25/01/2021
60.05
 13,400 59.83 60.72 59.83 3,300 0 0.4
22/01/2021
59.83
 20,100 59.78 60.01 59.47 3,500 1,500 0.3
21/01/2021
59.78
 21,000 59.43 59.83 59.39 8,500 10,800 -0.3
20/01/2021
59.43
 31,300 59.78 59.78 58.41 5,600 5,100 0.1
19/01/2021
59.78
 61,400 60.72 60.94 59.74 32,900 900 4.3
18/01/2021
60.72
 34,100 60.27 61.16 60.27 12,600 2,900 1.3
15/01/2021
60.27
 18,700 60.36 60.49 60.27 10,700 0 1.5
14/01/2021
60.36
 20,800 60.36 61.16 60.36 2,100 300 0.2
13/01/2021
60.36
 57,600 60.94 61.25 60.36 52,300 10,100 5.8
12/01/2021
60.94
 50,900 57.75 61.07 57.83 1,300 200 0.2
11/01/2021
57.75
 55,900 57.48 57.83 57.48 2,000 20,500 -2.4
08/01/2021
57.48
 36,900 57.44 57.61 57.30 700 21,600 -2.7
07/01/2021
57.44
 18,600 57.44 57.44 57.35 1,000 2,300 -0.2
06/01/2021
57.44
 26,600 57.39 57.61 57.30 2,300 0 0.3
05/01/2021
57.39
 13,000 56.95 57.83 56.95 1,500 400 0.1
04/01/2021
56.95
 32,900 56.73 57.17 56.73 3,000 15,000 -1.5
31/12/2020
56.73
 33,020 57.61 57.61 56.50 590 10,970 -1.3
30/12/2020
57.61
 49,150 56.50 57.61 56.33 38,790 0 4.1
29/12/2020
56.50
 15,270 56.90 57.13 55.93 2,080 1,470 0.1
28/12/2020
56.90
 27,300 55.84 56.90 55.75 690 700 -0.0
25/12/2020
55.84
 55,550 56.06 56.28 55.40 2,800 5,230 -0.3
24/12/2020
56.06
 37,570 56.95 56.99 55.40 13,030 15,860 -0.4
23/12/2020
56.95
 39,480 57.57 57.57 56.86 6,020 920 0.7
22/12/2020
57.57
 29,120 57.35 58.06 57.44 4,500 3,900 0.1
21/12/2020
57.35
 36,070 57.35 57.48 57.35 1,710 1,100 0.1
18/12/2020
57.35
 37,900 57.35 57.83 57.35 930 14,080 -1.7
17/12/2020
57.35
 125,500 55.18 57.88 55.04 970 16,150 -1.9
16/12/2020
55.18
 23,570 55.40 55.40 54.95 8,760 0 1.1
15/12/2020
55.40
 30,240 55.35 55.44 55.31 20,720 9,100 1.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2020
55.35
 38,740 54.51 55.49 55.18 8,770 0 1.1
11/12/2020
54.51
 50,740 54.21 54.51 54.03 6,800 30,000 -2.9
10/12/2020
54.21
 13,130 54.08 54.51 54.08 3,310 5,000 -0.2
09/12/2020
54.08
 21,170 54.12 54.47 54.08 4,320 4,200 0.0
08/12/2020
54.12
 22,820 54.25 54.34 54.03 2,910 2,300 0.1
07/12/2020
54.25
 21,220 54.08 54.55 54.08 470 2,700 -0.3
04/12/2020
54.08
 29,330 54.55 54.55 54.08 2,810 2,930 -0.0
03/12/2020
54.55
 30,440 54.64 54.64 54.42 47,970 150 6.0
02/12/2020
54.64
 36,580 54.90 54.90 54.47 10,390 0 1.3
01/12/2020
54.90
 36,830 54.29 54.90 54.21 4,870 0 0.6
30/11/2020
54.29
 14,860 54.21 54.94 54.25 680 0 0.1
27/11/2020
54.21
 9,440 54.25 54.47 54.21 2,120 0 0.3
26/11/2020
54.25
 30,760 54.25 54.34 53.99 25,730 9,020 2.1
25/11/2020
54.25
 66,490 54.29 54.73 54.25 36,840 10,100 3.4
24/11/2020
54.29
 29,510 54.55 55.12 54.25 2,390 5,090 -0.3
23/11/2020
54.55
 46,860 53.78 54.60 53.86 22,130 6,970 1.9
20/11/2020
53.78
 57,600 52.52 53.78 52.52 20,610 15,000 0.7
19/11/2020
52.52
 29,910 52.13 52.65 52.13 5,840 10,000 -0.5
18/11/2020
52.13
 14,060 52.22 52.30 51.92 10,950 1,030 1.2
17/11/2020
52.22
 7,180 51.92 52.22 51.70 5,660 0 0.7
16/11/2020
51.92
 39,550 52.17 52.35 51.53 63,880 52,700 1.3
13/11/2020
52.17
 42,200 52.30 52.52 52.04 27,110 28,620 -0.2
12/11/2020
52.30
 6,600 51.96 52.35 52.04 3,250 0 0.4
11/11/2020
51.96
 7,900 52.56 52.56 51.92 1,800 0 0.2
10/11/2020
52.56
 52,080 51.70 52.91 51.92 10,840 13,900 -0.4
09/11/2020
51.70
 16,170 51.61 51.92 51.48 2,070 0 0.2
06/11/2020
51.61
 13,520 51.05 51.74 51.05 12,240 0 1.5
05/11/2020
51.05
 60,280 51.01 51.83 51.05 32,770 48,120 -1.8
04/11/2020
51.01
 31,830 50.49 51.09 50.49 20,060 21,870 -0.2
03/11/2020
50.49
 14,840 49.75 50.79 49.84 6,700 9,640 -0.3
02/11/2020
49.75
 11,290 49.58 49.75 49.58 440 5,600 -0.6
30/10/2020
49.58
 21,660 49.58 49.88 49.58 4,190 117,180 -13.0
29/10/2020
49.58
 42,830 50.53 50.53 48.63 60,010 73,170 -1.5
28/10/2020
50.53
 31,140 50.96 50.96 50.40 2,650 17,750 -1.8
27/10/2020
50.96
 58,740 51.79 51.79 50.96 20,700 55,850 -4.1
26/10/2020
51.79
 91,040 51.83 52.13 51.66 25,500 74,560 -5.9
23/10/2020
51.83
 39,460 51.96 52.00 51.74 23,370 35,010 -1.4
22/10/2020
51.96
 48,040 52.00 52.26 51.92 21,080 33,340 -1.5
21/10/2020
52.00
 72,600 51.35 52.26 51.57 15,460 51,100 -4.3
20/10/2020
51.35
 32,300 51.53 51.53 51.35 7,670 17,250 -1.1
19/10/2020
51.53
 22,480 51.01 52.43 51.14 330 14,630 -1.7
16/10/2020
51.01
 15,780 50.70 51.27 50.70 700 10,250 -1.1
15/10/2020
50.70
 42,160 50.92 51.05 50.49 23,500 29,300 -0.7
14/10/2020
50.92
 61,790 52.22 52.30 50.92 8,550 30,230 -2.6
13/10/2020
52.22
 5,090 52.22 52.35 52.22 3,430 2,240 0.1
12/10/2020
52.22
 21,100 52.48 52.48 52.22 11,300 9,950 0.2
09/10/2020
52.48
 14,900 52.87 52.87 52.48 7,670 11,590 -0.5
08/10/2020
52.87
 15,210 53.00 53.21 52.78 10,460 6,020 0.5
07/10/2020
53.00
 30,140 52.35 53.08 52.39 22,660 19,960 0.3
06/10/2020
52.35
 34,180 52.61 52.78 52.35 20,830 25,130 -0.5
05/10/2020
52.61
 20,710 52.69 52.74 52.56 5,680 6,800 -0.1
02/10/2020
52.69
 17,130 53.04 53.04 52.52 6,840 6,300 0.1
01/10/2020
53.04
 10,390 52.22 53.56 52.22 2,810 5,600 -0.3
30/09/2020
52.22
 28,760 52.61 52.61 52.22 11,430 70 1.4
29/09/2020
52.61
 42,200 52.78 53.00 52.43 26,290 8,870 2.1
28/09/2020
52.78
 21,500 53.00 53.21 52.69 6,700 5,460 0.2
25/09/2020
53.00
 25,990 53.52 53.65 52.39 9,020 4,410 0.6
24/09/2020
53.52
 6,400 53.43 54.03 53.43 830 2,830 -0.2
23/09/2020
53.43
 15,670 53.34 54.08 53.26 3,450 3,680 -0.0
22/09/2020
53.34
 31,740 53.60 53.60 53.26 9,200 9,540 -0.0
21/09/2020
53.60
 21,530 54.08 54.08 53.47 0 3,560 -0.4

Chính sách bảo mật | Điều khoản sử dụng |