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)
18/09/2020
54.08
 21,090 54.21 54.25 53.65 12,280 3,880 1.1
17/09/2020
54.21
 48,950 54.12 54.60 54.12 40,450 3,180 4.7
16/09/2020
54.12
 36,070 53.47 54.55 53.47 12,600 2,930 1.2
15/09/2020
53.47
 4,640 53.47 53.65 53.47 1,000 0 0.1
14/09/2020
53.47
 17,160 53.56 54.08 53.47 440 5,050 -0.6
11/09/2020
53.56
 21,680 53.52 53.65 53.43 2,700 0 0.3
10/09/2020
53.52
 22,490 53.86 53.86 53.39 10,520 420 1.3
09/09/2020
53.86
 24,530 54.08 54.08 53.43 8,660 900 1.0
08/09/2020
54.08
 83,040 52.13 54.08 51.92 17,710 25,000 -0.9
07/09/2020
52.13
 60,750 51.57 52.17 51.70 31,510 25,100 0.8
04/09/2020
51.57
 51,930 50.92 51.57 50.62 28,640 7,060 2.5
03/09/2020
50.92
 45,730 50.44 51.05 50.53 12,660 17,580 -0.6
01/09/2020
50.44
 20,250 50.18 50.62 50.18 9,070 11,160 -0.2
31/08/2020
50.18
 23,750 50.62 51.05 50.18 9,400 4,430 0.6
28/08/2020
50.62
 40,320 49.71 50.62 49.67 28,570 4,310 2.8
27/08/2020
49.71
 8,930 50.01 50.18 49.67 1,240 70 0.1
26/08/2020
50.01
 7,000 49.97 50.01 49.75 310 0 0.0
25/08/2020
49.97
 12,980 49.67 50.40 49.80 5,610 800 0.6
24/08/2020
49.67
 18,410 49.75 50.14 49.23 31,260 36,130 -0.6
21/08/2020
49.75
 14,440 49.54 50.18 49.49 5,500 3,980 0.2
20/08/2020
49.54
 18,350 50.40 50.83 49.54 12,000 3,870 0.9
19/08/2020
50.40
 36,540 48.89 50.40 48.89 26,840 11,400 1.8
18/08/2020
48.89
 15,320 48.54 48.89 48.37 110,110 105,580 0.5
17/08/2020
48.54
 15,030 48.67 48.67 48.45 7,000 4,810 0.2
14/08/2020
48.67
 25,030 48.45 48.76 48.45 18,620 8,040 1.2
13/08/2020
48.45
 30,110 48.24 48.50 48.02 11,360 18,750 -0.8
12/08/2020
48.24
 26,300 47.93 48.24 47.93 15,010 12,040 0.3
11/08/2020
47.93
 13,380 47.59 48.76 47.59 210 5,880 -0.6
10/08/2020
47.59
 21,590 47.63 47.98 47.50 3,210 6,870 -0.4
07/08/2020
47.63
 15,130 48.02 48.02 47.63 10,120 3,050 0.8
06/08/2020
48.02
 15,650 48.02 48.41 47.93 8,830 5,110 0.4
05/08/2020
48.02
 27,930 47.55 48.02 47.55 11,890 12,000 -0.0
04/08/2020
47.55
 19,740 46.90 47.81 46.94 8,000 8,020 0.0
03/08/2020
46.90
 19,610 46.90 46.90 46.51 3,490 180 0.4
31/07/2020
46.90
 11,190 47.16 47.16 46.33 4,630 560 0.4
30/07/2020
47.16
 10,680 47.16 47.59 46.72 21,760 70 2.4
29/07/2020
47.16
 30,260 48.71 48.71 46.55 21,760 70 2.4
28/07/2020
48.71
 25,210 46.33 48.71 45.43 12,180 40 1.3
27/07/2020
46.33
 64,440 49.28 49.28 45.86 27,870 210 3.0
24/07/2020
49.28
 43,700 49.75 49.97 47.59 15,210 1,880 1.5
23/07/2020
49.75
 22,700 50.18 50.23 49.62 20 900 -0.1
22/07/2020
50.18
 11,560 50.70 50.88 50.18 170 1,240 -0.1
21/07/2020
50.70
 7,290 51.09 51.22 50.62 60 140 -0.0
20/07/2020
51.09
 13,050 49.84 51.92 49.84 70 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/07/2020
49.84
 34,810 49.75 52.78 49.84 430 60 0.0
16/07/2020
49.75
 27,830 51.53 52.20 49.75 50 560 -0.1
15/07/2020
51.53
 9,080 51.74 51.99 51.45 10 260 -0.0
14/07/2020
51.74
 12,670 52.24 52.41 51.74 200 610 -0.1
13/07/2020
52.24
 11,630 51.82 52.45 51.82 50 400 -0.0
10/07/2020
51.82
 13,380 51.37 51.82 51.20 3,080 150 0.4
09/07/2020
51.37
 16,840 51.82 52.07 51.33 1,740 1,380 0.0
08/07/2020
51.82
 9,930 51.62 52.65 51.74 100 600 -0.1
07/07/2020
51.62
 37,780 51.82 53.03 51.62 10,170 910 1.2
06/07/2020
51.82
 34,450 50.58 51.82 50.66 18,010 560 2.2
03/07/2020
50.58
 22,630 49.13 50.58 49.30 14,310 300 1.7
02/07/2020
49.13
 12,350 48.84 49.25 47.89 9,120 340 1.0
01/07/2020
48.84
 7,230 47.89 48.84 47.26 10 590 -0.1
30/06/2020
47.89
 20,510 47.89 48.51 47.35 2,850 660 0.3
29/06/2020
47.89
 15,520 49.75 49.75 47.76 4,390 2,030 0.3
26/06/2020
49.75
 7,630 49.75 50.42 49.42 0 1,440 -0.2
25/06/2020
49.75
 12,440 50.37 50.37 49.34 0 340 -0.0
24/06/2020
50.37
 8,170 50.50 50.79 50.37 230 1,870 -0.2
23/06/2020
50.50
 10,030 50.50 50.79 50.46 430 3,820 -0.4
22/06/2020
50.50
 18,490 50.58 51.20 50.46 60 10,730 -1.3
19/06/2020
50.58
 17,900 51.00 51.41 50.58 70 6,970 -0.8
18/06/2020
51.00
 33,460 50.58 51.37 50.58 97,790 92,630 0.6
17/06/2020
50.58
 65,640 51.29 51.33 49.75 43,350 20,090 2.8
16/06/2020
51.29
 45,110 51.00 51.58 50.75 34,350 26,690 0.9
15/06/2020
51.00
 28,970 49.54 51.62 49.75 15,160 630 1.8
12/06/2020
49.54
 40,030 49.96 49.96 46.68 8,240 450 0.9
11/06/2020
49.96
 28,210 53.07 54.85 49.96 400 1,670 -0.2
10/06/2020
53.07
 24,610 53.48 53.48 51.53 6,220 170 0.8
09/06/2020
53.48
 19,130 54.31 54.73 53.07 690 200 0.1
08/06/2020
54.31
 59,960 53.90 55.97 53.90 1,370 3,790 -0.3
05/06/2020
53.90
 58,170 51.00 54.35 51.41 17,600 0 2.3
04/06/2020
51.00
 48,290 49.75 51.00 48.80 34,120 0 4.1
03/06/2020
49.75
 27,240 49.75 49.79 49.59 20,770 530 2.4
02/06/2020
49.75
 24,360 49.75 49.75 49.59 15,000 870 1.7
01/06/2020
49.75
 19,940 49.30 49.88 49.34 11,140 100 1.3
29/05/2020
49.30
 18,500 49.13 49.46 49.21 7,430 0 0.9
28/05/2020
49.13
 33,070 49.09 49.42 49.05 17,420 0 2.1
27/05/2020
49.09
 28,890 49.67 49.83 49.09 12,900 130 1.5
26/05/2020
49.67
 50,460 49.34 49.79 49.13 22,460 100 2.7
25/05/2020
49.34
 45,250 48.22 49.34 48.22 10,760 80 1.2
22/05/2020
48.22
 42,010 47.26 48.26 47.26 21,900 220 2.5
21/05/2020
47.26
 48,660 46.44 47.68 46.23 17,370 0 2.0
20/05/2020
46.44
 21,440 46.68 46.73 46.02 1,300 300 0.1
19/05/2020
46.68
 38,110 46.02 47.68 46.35 83,030 86,680 -0.4
18/05/2020
46.02
 44,110 46.64 46.64 45.61 51,420 61,320 -1.1
15/05/2020
46.64
 77,560 46.64 46.97 46.39 32,470 42,120 -1.1
14/05/2020
46.64
 52,500 46.85 47.06 46.27 7,010 27,120 -2.3
13/05/2020
46.85
 74,940 45.19 47.55 44.82 87,460 82,730 0.5
12/05/2020
45.19
 32,210 43.91 45.48 43.95 5,010 0 0.5
11/05/2020
43.91
 31,310 43.78 44.03 43.74 3,980 1,300 0.3
08/05/2020
43.78
 40,010 43.66 43.91 43.66 2,380 1,500 0.1
07/05/2020
43.66
 17,400 43.49 43.95 43.45 2,520 2,000 0.1
06/05/2020
43.49
 6,020 43.12 43.53 42.95 880 0 0.1
05/05/2020
43.12
 169,520 43.45 43.45 42.70 497,310 507,450 -1.1
04/05/2020
43.45
 16,210 43.95 43.95 43.45 0 8,540 -0.9
29/04/2020
43.95
 42,110 43.74 44.24 43.74 38,890 57,230 -1.9

Chính sách bảo mật | Điều khoản sử dụng |