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)
28/04/2020
43.74
 33,200 43.74 44.57 43.53 7,970 28,030 -2.1
27/04/2020
43.74
 18,940 43.08 44.53 43.12 10 10,340 -1.1
24/04/2020
43.08
 58,900 43.74 43.95 43.08 1,250 49,560 -5.0
23/04/2020
43.74
 52,440 43.74 45.98 43.70 11,130 26,350 -1.6
22/04/2020
43.74
 27,930 43.45 43.74 42.00 9,650 19,960 -1.1
21/04/2020
43.45
 51,560 44.78 44.78 43.45 19,520 25,390 -0.6
20/04/2020
44.78
 105,390 45.27 45.56 43.95 40,420 82,490 -4.5
17/04/2020
45.27
 63,560 45.27 45.98 43.95 38,200 40,180 -0.2
16/04/2020
45.27
 32,900 45.19 45.56 43.95 19,880 10,560 1.0
15/04/2020
45.19
 39,540 44.11 45.23 43.95 28,990 13,690 1.7
14/04/2020
44.11
 39,210 44.44 44.57 43.53 11,770 2,640 1.0
13/04/2020
44.44
 61,920 43.70 44.78 43.74 26,550 13,000 1.5
10/04/2020
43.70
 25,050 43.53 44.32 43.53 2,490 0 0.3
09/04/2020
43.53
 26,490 43.53 43.74 43.45 11,820 460 1.2
08/04/2020
43.53
 29,070 43.53 44.36 42.66 15,460 2,110 1.4
07/04/2020
43.53
 39,060 41.87 44.36 41.96 26,960 11,530 1.6
06/04/2020
41.87
 17,450 39.68 42.29 41.17 810 2,830 -0.2
03/04/2020
39.68
 10,160 39.59 40.01 38.97 2,080 1,000 0.1
01/04/2020
39.59
 7,650 38.35 39.59 37.36 770 700 0.0
31/03/2020
38.35
 10,960 39.35 39.35 37.77 125,780 129,950 -0.4
30/03/2020
39.35
 13,250 39.59 39.59 36.90 1,000 2,340 -0.1
27/03/2020
39.59
 33,200 39.80 39.80 37.73 24,310 11,650 1.2
26/03/2020
39.80
 33,930 37.73 39.80 37.31 17,430 0 1.6
25/03/2020
37.73
 48,260 36.11 37.81 36.28 125,770 132,780 -0.6
24/03/2020
36.11
 24,590 38.39 38.39 35.78 10,060 8,400 0.1
23/03/2020
38.39
 26,320 41.25 41.25 38.39 19,170 9,760 0.9
20/03/2020
41.25
 47,230 41.46 41.50 41.25 24,390 14,970 0.9
19/03/2020
41.46
 59,360 42.91 42.91 41.25 32,670 4,300 2.8
18/03/2020
42.91
 19,500 41.46 43.12 41.87 9,610 0 1.0
17/03/2020
41.46
 15,750 41.50 43.08 41.25 3,470 0 0.3
16/03/2020
41.50
 9,460 41.50 43.49 41.34 2,890 420 0.2
13/03/2020
41.50
 35,040 44.32 44.32 41.25 440 6,360 -0.6
12/03/2020
44.32
 193,220 46.44 46.44 43.20 420,830 265,250 16.6
11/03/2020
46.44
 32,210 46.85 47.68 46.23 90,080 74,400 1.8
10/03/2020
46.85
 23,180 45.32 47.93 42.66 6,990 14,190 -0.8
09/03/2020
45.32
 24,860 48.72 48.72 45.32 1,150 0 0.1
06/03/2020
48.72
 59,850 46.35 48.92 46.35 26,180 1,500 2.8
05/03/2020
46.35
 18,110 43.33 46.35 43.53 501,050 507,000 -0.7
04/03/2020
43.33
 55,020 42.95 43.95 42.95 1,418,687 1,450,827 -3.4
03/03/2020
42.95
 37,680 42.83 43.95 42.83 43,620 51,890 -0.9
02/03/2020
42.83
 20,590 45.07 45.07 42.25 8,440 8,800 -0.0
28/02/2020
45.07
 6,820 46.85 46.85 45.07 230 2,690 -0.3
27/02/2020
46.85
 1,470 47.68 47.68 46.68 0 30 -0.0
26/02/2020
47.68
 23,390 47.22 47.68 46.02 20,000 17,580 0.3
25/02/2020
47.22
 9,730 47.68 47.68 44.61 0 0 0
24/02/2020
47.68
 6,260 47.93 47.93 46.85 2,800 0 0.3
21/02/2020
47.93
 5,980 48.09 48.09 47.93 700 4,530 -0.4
20/02/2020
48.09
 33,630 48.09 48.09 47.89 22,500 30,000 -0.9
19/02/2020
48.09
 47,620 48.43 48.43 48.05 37,500 43,140 -0.7
18/02/2020
48.43
 4,820 48.51 48.51 48.43 0 4,040 -0.5
17/02/2020
48.51
 24,150 48.92 48.92 48.51 16,600 12,770 0.5
14/02/2020
48.92
 6,910 49.34 49.34 48.88 0 6,080 -0.7
13/02/2020
49.34
 51,120 48.92 49.54 48.92 44,700 47,620 -0.3
12/02/2020
48.92
 4,750 48.92 48.92 48.76 340 4,400 -0.5
11/02/2020
48.92
 6,780 48.92 49.71 48.88 0 6,190 -0.7
10/02/2020
48.92
 3,670 48.92 49.13 48.88 0 2,870 -0.3
07/02/2020
48.92
 22,390 49.13 50.08 48.92 15,830 13,500 0.3
06/02/2020
49.13
 20,660 49.34 49.75 48.92 2,720 15,800 -1.5
05/02/2020
49.34
 3,270 48.92 51.37 48.92 1,100 1,600 -0.1
04/02/2020
48.92
 11,930 49.30 51.78 48.51 420 11,310 -1.3
03/02/2020
49.30
 10,620 52.49 52.49 48.84 1,440 0 0.2
31/01/2020
52.49
 15,340 53.90 53.90 52.49 43,820 42,690 0.1
30/01/2020
53.90
 27,940 53.90 53.90 52.24 26,920 10 3.4
22/01/2020
53.90
 2,520 53.90 54.31 53.69 240 1,460 -0.2
21/01/2020
53.90
 38,120 55.14 55.14 53.52 35,100 15,880 2.5
20/01/2020
55.14
 8,080 55.14 55.14 54.73 7,500 1,200 0.8
17/01/2020
55.14
 16,680 55.56 55.56 54.93 5,000 0 0.7
16/01/2020
55.56
 9,760 55.97 55.97 55.14 33,440 30,000 0.5
15/01/2020
55.97
 48,400 55.97 57.38 55.14 42,800 22,040 2.8
14/01/2020
55.97
 92,950 54.23 56.30 54.64 77,770 2,670 10.1
13/01/2020
54.23
 31,960 51.82 54.31 51.82 25,000 19,100 0.8
10/01/2020
51.82
 25,550 50.91 52.24 50.91 109,090 106,930 0.3
09/01/2020
50.91
 3,340 49.96 50.91 49.96 2,000 0 0.2
08/01/2020
49.96
 16,310 49.75 50.75 49.75 13,840 6,800 0.8
07/01/2020
49.75
 6,530 50.58 50.95 48.92 2,550 6,080 -0.4
06/01/2020
50.58
 3,040 49.50 50.58 49.50 2,000 0 0.2
03/01/2020
49.50
 1,770 48.13 49.63 48.51 600 0 0.1
02/01/2020
48.13
 10,070 49.75 49.79 47.68 1,710 7,950 -0.7
31/12/2019
49.75
 310 49.71 50.58 47.35 0 100 -0.0
30/12/2019
49.71
 11,700 49.75 50.66 49.71 7,540 10,520 -0.4
27/12/2019
49.75
 51,860 49.75 50.58 49.71 46,020 51,560 -0.7
26/12/2019
49.75
 47,260 50.17 50.17 49.71 37,960 42,990 -0.6
25/12/2019
50.17
 12,070 49.75 50.17 49.75 10,000 10,730 -0.1
24/12/2019
49.75
 7,710 50.17 50.17 49.75 2,770 6,290 -0.4
23/12/2019
50.17
 41,930 49.75 50.17 49.54 32,020 37,460 -0.7
20/12/2019
49.75
 48,630 51.82 51.87 49.54 30,710 45,900 -1.8
19/12/2019
51.82
 11,350 52.24 52.24 51.66 870 9,340 -1.1
18/12/2019
52.24
 16,010 53.90 53.90 52.03 10,240 14,430 -0.5
17/12/2019
53.90
 2,290 54.81 54.81 53.90 0 2,190 -0.3
16/12/2019
54.81
 8,380 52.03 55.64 52.03 3,500 2,070 0.2
13/12/2019
52.03
 16,250 54.44 54.44 51.82 4,990 7,110 -0.3
12/12/2019
54.44
 3,470 55.39 55.39 54.44 600 680 -0.0
11/12/2019
55.39
 4,170 55.89 55.89 55.39 10 2,480 -0.3
10/12/2019
55.89
 560 55.97 56.39 55.89 30 280 -0.0
09/12/2019
55.97
 16,440 56.59 56.59 55.97 11,200 11,360 -0.0
06/12/2019
56.59
 4,300 56.18 56.80 56.39 2,980 2,010 0.1
05/12/2019
56.18
 3,760 57.21 57.21 56.05 150 1,140 -0.1
04/12/2019
57.21
 1,320 57.63 57.63 57.17 0 990 -0.1
03/12/2019
57.63
 1,010 57.63 57.84 57.05 58,770 370 8.2
02/12/2019
57.63
 15,710 57.63 57.63 56.92 14,280 8,960 0.7

Chính sách bảo mật | Điều khoản sử dụng |