CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

77.80
0.30
(0.39%)
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
(2024-10-28) 		3.10 4.17% 7,621,700 -323,877 -23.8
73.30
81.50
77.50
2 tháng
(2024-09-30) 		-1.50 -1.90% 12,568,100 -2,164,977 -165.6
73.30
81.50
77.50
3 tháng
(2024-08-29) 		-5.30 -6.40% 14,215,400 -2,653,877 -204.6
73.30
82.90
77.50
6 tháng
(2024-05-31) 		-9.59 -11.01% 25,261,500 -4,254,948 -345.3
73.30
92
77.50
12 tháng
(2023-12-04) 		16.21 26.45% 38,961,100 -6,449,050 -507.8
61.10
92
77.50
24 tháng
(2022-12-08) 		13.94 21.93% 47,741,800 -6,610,487 -509.6
58.01
92
77.50
36 tháng
(2021-12-13) 		8.90 12.97% 52,716,900 -6,078,248 -468.1
56.30
92
77.50
60 tháng
(2019-12-24) 		27.75 55.77% 65,573,400 -4,439,258 -256.5
36.11
92
77.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |