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
(2024-08-21) 		-3.20 -3.81% 1,713,400 -295,448 -24.3
79.40
84
80.80
2 tháng
(2024-07-22) 		-2.50 -3% 5,043,100 -124,349 -9.9
79.40
86
80.80
3 tháng
(2024-06-24) 		-11.20 -12.17% 9,155,500 -2,239,366 -199.2
79.40
92
80.80
6 tháng
(2024-03-25) 		7.74 10.60% 19,670,300 -3,394,785 -293.7
71.41
92
80.80
12 tháng
(2023-09-26) 		18.20 29.07% 26,895,400 -5,092,587 -417.7
59.13
92
80.80
24 tháng
(2022-10-03) 		16.03 24.74% 35,817,700 -4,713,575 -381.2
56.30
92
80.80
36 tháng
(2021-10-06) 		19.08 30.92% 40,765,700 -4,508,485 -350.7
56.30
92
80.80
60 tháng
(2019-10-17) 		15.96 24.61% 52,916,510 -3,077,545 -167.7
36.11
92
80.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
57.63
 6,540 57.63 58.46 56.80 3,490 1,580 0.3
28/11/2019
57.63
 340 57.59 57.84 57.63 20 0 0.0
27/11/2019
57.59
 19,640 58.00 58.04 57.59 14,910 18,350 -0.5
26/11/2019
58.00
 11,540 57.63 58.04 57.30 9,420 6,830 0.4
25/11/2019
57.63
 8,880 59.49 59.49 56.80 0 3,500 -0.5
22/11/2019
59.49
 4,320 60.95 61.15 59.49 60 2,620 -0.4
21/11/2019
60.95
 3,520 60.95 63.02 60.95 0 980 -0.1
20/11/2019
60.95
 7,090 60.95 60.95 60.74 30,500 30,690 -0.0
19/11/2019
60.95
 6,990 61.28 61.36 60.53 0 1,940 -0.3
18/11/2019
61.28
 7,840 62.15 62.19 61.28 20 1,730 -0.3
15/11/2019
62.15
 6,490 61.78 62.19 59.70 300 5,070 -0.7
14/11/2019
61.78
 690 62.19 62.19 61.78 0 0 0
13/11/2019
62.19
 1,140 62.19 62.81 62.19 0 320 -0.0
12/11/2019
62.19
 5,930 62.11 63.18 61.98 27,820 27,180 0.1
11/11/2019
62.11
 31,540 62.19 62.19 61.98 19,740 23,550 -0.6
08/11/2019
62.19
 1,570 62.19 62.19 61.78 0 500 -0.1
07/11/2019
62.19
 7,950 62.60 62.60 60.95 0 3,060 -0.5
06/11/2019
62.60
 7,080 62.81 62.98 62.60 4,170 5,110 -0.1
05/11/2019
62.81
 6,490 62.44 63.02 62.60 4,580 2,620 0.3
04/11/2019
62.44
 8,650 62.44 63.02 62.19 20 0 0.0
01/11/2019
62.44
 16,730 63.43 63.43 62.23 60,000 70,050 -1.5
31/10/2019: Cổ tức tiền mặt tỉ lệ: 30%
31/10/2019
63.43
 41,470 64.68 65.51 63.23 21,010 27,170 -0.9
30/10/2019
64.68
 10,330 64.68 64.68 64.51 7,200 4,800 0.4
29/10/2019
64.68
 1,800 64.68 64.68 64.47 1,000 910 0.0
28/10/2019
64.68
 1,510 65.04 65.04 64.51 20 1,100 -0.2
25/10/2019
65.04
 17,730 65.08 65.08 64.68 14,910 14,810 0.0
24/10/2019
65.08
 7,080 65.45 65.45 65.08 3,160 1,720 0.2
23/10/2019
65.45
 3,190 65.45 65.45 65.37 2,080 1,100 0.2
22/10/2019
65.45
 4,770 64.68 66.30 65.08 3,220 1,650 0.3
21/10/2019
64.68
 14,440 64.27 64.76 64.43 1,850 4,840 -0.5
18/10/2019
64.27
 7,750 64.84 65.08 64.27 220 4,040 -0.6
17/10/2019
64.84
 5,300 65.69 65.69 64.68 430 3,160 -0.4
16/10/2019
65.69
 19,600 65.86 65.86 65.45 17,460 7,200 1.7
15/10/2019
65.86
 12,490 65.29 69.07 64.72 11,370 4,400 1.1
14/10/2019
65.29
 12,880 65.33 65.33 64.72 8,620 0 1.4
11/10/2019
65.33
 980 65.82 65.90 65.33 200,100 200,000 0.0
10/10/2019
65.82
 3,260 66.47 66.47 65.08 800 710 0.0
09/10/2019
66.47
 11,090 66.59 66.59 66.30 7,150 3,800 0.5
08/10/2019
66.59
 6,600 66.71 66.71 66.06 1,400 2,400 -0.2
07/10/2019
66.71
 8,750 66.22 66.71 66.10 2,300 3,320 -0.2
04/10/2019
66.22
 6,130 66.30 67.12 65.90 1,700 4,000 -0.4
03/10/2019
66.30
 9,410 65.94 66.30 65.90 6,500 40 1.0
02/10/2019
65.94
 23,200 66.35 66.71 65.94 21,710 6,710 2.4
01/10/2019
66.35
 6,220 65.98 66.47 65.57 3,920 2,160 0.3
30/09/2019
65.98
 6,560 65.45 66.18 65.08 0 0 0
27/09/2019
65.45
 8,350 65.49 65.90 64.72 200 0 0.0
26/09/2019
65.49
 7,990 65.29 66.71 65.29 1,000 170 0.1
25/09/2019
65.29
 19,200 65.37 65.37 64.60 11,300 20 1.8
24/09/2019
65.37
 3,020 66.02 66.02 65.37 700 0 0.1
23/09/2019
66.02
 13,020 67.28 67.28 65.90 1,190 0 0.2
20/09/2019
67.28
 12,590 67.52 67.52 66.91 7,500 0 1.2
19/09/2019
67.52
 3,660 67.81 67.89 67.12 1,710 1,140 0.1
18/09/2019
67.81
 8,580 65.98 67.93 67.12 1,800 0 0.3
17/09/2019
65.98
 100,340 65.08 65.98 65.08 53,770 0 8.7
16/09/2019
65.08
 59,890 63.90 65.08 63.90 34,280 9,500 4.0
13/09/2019
63.90
 12,740 64.27 64.47 63.86 11,110 9,000 0.3
12/09/2019
64.27
 3,740 64.11 64.43 64.11 3,330 0 0.5
11/09/2019
64.11
 7,140 64.27 64.27 63.90 3,630 0 0.6
10/09/2019
64.27
 24,000 63.86 64.31 63.86 20,730 6,260 2.3
09/09/2019
63.86
 2,940 63.86 64.11 63.86 2,810 0 0.4
06/09/2019
63.86
 17,780 64.07 64.07 63.82 15,980 9,070 1.1
05/09/2019
64.07
 3,020 63.86 64.07 63.86 1,080 1,580 -0.1
04/09/2019
63.86
 6,670 63.90 63.95 63.58 5,500 1,000 0.7
03/09/2019
63.90
 4,330 64.07 64.07 63.46 4,000 0 0.6
30/08/2019
64.07
 6,840 64.03 64.07 63.95 6,600 0 1.0
29/08/2019
64.03
 10,180 64.11 64.27 63.99 8,870 3,170 0.9
28/08/2019
64.11
 3,390 64.43 64.47 64.11 0 0 0
27/08/2019
64.43
 8,910 64.31 64.68 64.43 10 1,000 -0.2
26/08/2019
64.31
 10,550 65.04 65.04 64.31 0 0 0
23/08/2019
65.04
 11,090 63.86 65.08 63.70 10,290 0 1.6
22/08/2019
63.86
 14,580 63.86 64.07 63.78 11,400 0 1.8
21/08/2019
63.86
 19,750 63.86 64.07 63.74 17,620 0 2.8
20/08/2019
63.86
 19,160 64.07 64.07 63.46 16,790 0 2.6
19/08/2019
64.07
 10,800 64.07 64.07 63.86 7,490 0 1.2
16/08/2019
64.07
 1,280 64.64 64.64 63.58 1,150 50 0.2
15/08/2019
64.64
 14,200 63.86 64.64 63.62 12,700 0 2.0
14/08/2019
63.86
 7,240 63.99 64.07 63.86 4,800 1,000 0.6
13/08/2019
63.99
 3,750 63.86 65.08 63.99 2,000 0 0.3
12/08/2019
63.86
 2,610 63.58 64.23 63.62 1,480 0 0.2
09/08/2019
63.58
 7,960 63.62 63.86 63.46 4,680 190 0.7
08/08/2019
63.62
 8,520 63.78 63.78 63.46 4,890 0 0.8
07/08/2019
63.78
 6,320 63.25 64.27 63.17 6,200 0 1.0
06/08/2019
63.25
 9,780 63.21 63.46 63.05 8,360 0 1.3
05/08/2019
63.21
 2,250 63.86 63.86 63.05 1,780 0 0.3
02/08/2019
63.86
 7,580 63.09 63.86 63.05 6,290 0 1.0
01/08/2019
63.09
 8,380 63.25 63.38 63.05 304,500 301,000 0.5
31/07/2019
63.25
 13,820 63.05 63.29 63.05 11,470 5,000 1.0
30/07/2019
63.05
 6,110 63.86 64.47 63.05 460 660 -0.0
29/07/2019
63.86
 8,160 63.46 63.86 63.70 6,810 1,500 0.8
26/07/2019
63.46
 5,800 64.27 64.27 63.46 4,740 1,090 0.6
25/07/2019
64.27
 2,880 63.86 64.27 63.78 77,600 75,000 0.4
24/07/2019
63.86
 24,150 63.70 64.27 63.78 21,330 16,720 0.7
23/07/2019
63.70
 4,610 63.70 64.68 63.29 0 720 -0.1
22/07/2019
63.70
 4,340 64.64 64.64 63.66 0 0 0
19/07/2019
64.64
 100 64.60 64.64 64.64 0 100 -0.0
18/07/2019
64.60
 6,860 64.64 64.64 64.56 6,860 1,000 0.9
17/07/2019
64.64
 270 64.47 64.64 64.23 0 0 0
16/07/2019
64.47
 7,430 64.76 64.76 64.47 0 3,000 -0.5
15/07/2019
64.76
 3,130 63.05 64.92 63.13 0 0 0
12/07/2019
63.05
 13,660 64.51 64.51 60.98 3,140 10,950 -1.2

Chính sách bảo mật | Điều khoản sử dụng |