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)
11/07/2019
64.51
 460 64.68 65.00 64.51 0 100 -0.0
10/07/2019
64.68
 160 64.68 64.68 63.99 0 60 -0.0
09/07/2019
64.68
 3,800 64.68 65.04 64.68 2,550 100 0.4
08/07/2019
64.68
 2,080 65.04 65.04 64.68 2,010 0 0.3
05/07/2019
65.04
 10 64.35 65.04 65.04 116,890 116,890 0
04/07/2019
64.35
 4,800 65.08 65.08 64.35 0 0 0
03/07/2019
65.08
 700 65.08 65.08 65.08 0 0 0
02/07/2019
65.08
 5,210 65.08 65.08 63.90 5,000 0 0.8
01/07/2019
65.08
 3,070 65.49 65.49 63.86 1,040 450 0.1
28/06/2019
65.49
 6,510 65.08 65.49 64.27 6,100 10 1.0
27/06/2019
65.08
 8,000 63.05 65.25 63.25 156,400 0 25.0
26/06/2019
63.05
 10,660 65.17 65.17 63.05 6,080 0 1.0
25/06/2019
65.17
 21,150 65.08 65.17 64.92 64,790 45,880 3.0
24/06/2019
65.08
 9,950 65.17 65.17 63.95 96,690 90,000 1.1
21/06/2019
65.17
 6,670 65.17 65.65 65.17 76,230 75,800 0.1
20/06/2019
65.17
 5,710 65.12 65.17 64.72 3,840 2,000 0.3
19/06/2019
65.12
 5,730 65.25 65.29 65.12 229,040 227,900 0.2
18/06/2019
65.25
 5,490 65.08 65.25 65.08 44,830 42,000 0.5
17/06/2019
65.08
 2,520 65.21 69.11 65.08 1,000 0 0.2
14/06/2019
65.21
 11,200 64.68 65.45 65.08 254,540 0 40.7
13/06/2019
64.68
 10,320 64.68 64.68 63.58 309,380 10,100 47.9
12/06/2019
64.68
 410 65.04 65.04 64.27 0 200 -0.0
11/06/2019
65.04
 2,040 65.17 65.17 64.11 92,000 51,100 6.6
10/06/2019
65.17
 520 64.47 65.17 63.99 30 0 0.0
07/06/2019
64.47
 150 65.08 65.08 64.47 0 50 -0.0
06/06/2019
65.08
 20,360 63.95 65.49 63.95 20,360 6,360 2.2
05/06/2019: Cổ tức tiền mặt tỉ lệ: 37%
05/06/2019
63.95
 23,960 63.66 65.86 63.95 21,930 20,640 0.2
04/06/2019
63.66
 1,240 63.78 63.78 63.66 10 0 0.0
03/06/2019
63.78
 1,430 65.13 65.13 63.78 1,090 0 0.2
31/05/2019
65.13
 0 65.13 65.13 65.13 0 0 0
30/05/2019
65.13
 11,270 64.38 65.13 64.30 9,800 0 1.6
29/05/2019
64.38
 3,190 64.77 64.77 64.38 2,090 0 0.3
28/05/2019
64.77
 5,090 66.76 66.76 64.38 5,000 0 0.8
27/05/2019
66.76
 700 65.57 66.76 65.57 0 0 0
24/05/2019
65.57
 169,700 64.30 68.75 64.30 15,830 0 2.6
23/05/2019
64.30
 7,380 63.78 64.30 63.58 5,190 0 0.8
22/05/2019
63.78
 8,290 64.02 64.10 63.78 4,500 5,460 -0.2
21/05/2019
64.02
 3,660 63.98 64.30 63.98 1,880 400 0.2
20/05/2019
63.98
 960 64.77 64.77 63.98 40 0 0.0
17/05/2019
64.77
 2,000 64.77 64.77 64.77 0 0 0
16/05/2019
64.77
 3,410 64.02 64.77 63.62 201,520 200,000 0.2
15/05/2019
64.02
 6,260 64.14 65.17 64.02 5,610 0 0.9
14/05/2019
64.14
 7,350 63.98 64.14 63.62 5,890 0 0.9
13/05/2019
63.98
 10,250 64.38 64.38 63.98 8,500 0 1.4
10/05/2019
64.38
 510 64.57 64.57 64.18 0 0 0
09/05/2019
64.57
 14,110 64.57 64.57 64.38 10,960 0 1.8
08/05/2019
64.57
 26,280 64.38 67.55 63.98 25,760 0 4.2
07/05/2019
64.38
 7,070 64.38 64.38 63.58 4,820 0 0.8
06/05/2019
64.38
 470 64.38 64.38 63.62 200 0 0.0
03/05/2019
64.38
 78,290 64.38 64.38 63.58 70,530 75,120 -0.7
02/05/2019
64.38
 3,940 64.38 65.53 64.34 310 640 -0.1
26/04/2019
64.38
 9,420 63.90 64.38 63.58 3,050 2,010 0.2
25/04/2019
63.90
 3,530 63.62 63.98 63.58 2,970 50 0.5
24/04/2019
63.62
 6,570 63.58 63.98 63.58 2,000 2,180 -0.0
23/04/2019
63.58
 48,590 63.10 63.78 63.54 45,080 23,000 3.5
22/04/2019
63.10
 13,360 63.62 65.13 62.99 380 2,790 -0.4
19/04/2019
63.62
 3,950 63.86 63.86 63.62 0 1,000 -0.2
18/04/2019
63.86
 4,650 63.86 63.94 63.58 3,170 0 0.5
17/04/2019
63.86
 8,090 63.86 63.86 63.62 6,910 0 1.1
16/04/2019
63.86
 12,480 64.30 64.30 63.58 10,350 0 1.7
12/04/2019
64.30
 1,940 64.38 64.38 63.58 1,550 40 0.2
11/04/2019
64.38
 4,660 64.30 64.38 63.86 4,400 4,070 0.1
10/04/2019
64.30
 31,420 63.86 64.77 63.90 23,930 9,710 2.3
09/04/2019
63.86
 11,480 63.58 63.98 63.58 5,450 370 0.8
08/04/2019
63.58
 12,080 63.58 63.78 63.58 10,120 0 1.6
05/04/2019
63.58
 30,360 63.58 63.66 62.79 72,400 77,600 -0.8
04/04/2019
63.58
 10,520 63.58 63.62 63.58 10,490 6,970 0.6
03/04/2019
63.58
 17,170 64.02 64.02 63.58 17,040 15,060 0.3
02/04/2019
64.02
 20,920 63.78 64.06 63.58 17,430 16,020 0.2
01/04/2019
63.78
 8,040 63.58 63.78 63.58 3,060 0 0.5
29/03/2019
63.58
 4,190 63.58 63.58 63.58 44,190 40,700 0.6
28/03/2019
63.58
 5,250 63.58 63.78 63.18 454,590 453,010 0.3
27/03/2019
63.58
 8,990 63.58 63.78 63.58 8,090 6,000 0.3
26/03/2019
63.58
 22,040 63.58 63.58 63.18 20,100 12,600 1.2
25/03/2019
63.58
 18,830 63.58 63.58 63.18 15,360 12,600 0.4
22/03/2019
63.58
 21,290 65.93 65.93 63.58 19,510 21,200 -0.3
21/03/2019
65.93
 67,840 63.58 65.93 62.79 58,560 35,180 3.8
20/03/2019
63.58
 3,820 63.58 63.58 59.69 94,222 420 14.3
19/03/2019
63.58
 20,760 63.58 63.58 62.79 20,600 13,080 1.2
18/03/2019
63.58
 24,690 59.96 64.14 59.96 20,180 9,120 1.7
15/03/2019
59.96
 14,420 58.93 59.96 58.93 99,960 92,440 1.1
14/03/2019
58.93
 10,980 58.85 60.00 58.85 9,370 6,670 0.4
13/03/2019
58.85
 35,650 58.77 58.89 58.06 35,000 30,030 0.7
12/03/2019
58.77
 10 58.02 58.77 58.77 0 0 0
11/03/2019
58.02
 20,440 57.82 58.02 58.02 20,240 16,540 0.5
08/03/2019
57.82
 2,120 58.38 58.38 57.82 1,880 820 0.2
07/03/2019
58.38
 19,290 58.02 58.45 58.02 11,600 4,200 1.1
06/03/2019
58.02
 9,290 58.02 58.18 58.02 9,110 0 1.3
05/03/2019
58.02
 35,720 58.02 58.06 56.83 35,700 100 5.2
04/03/2019
58.02
 8,580 58.02 58.14 57.06 7,200 0 1.1
01/03/2019
58.02
 34,010 58.02 58.02 57.98 154,590 134,520 2.9
28/02/2019
58.02
 31,040 57.98 58.02 57.98 27,450 1,000 3.9
27/02/2019
57.98
 530 57.66 58.18 57.62 100,010 50,000 7.3
26/02/2019
57.66
 1,000 58.22 58.38 57.66 700 0 0.1
25/02/2019
58.22
 3,630 58.02 58.22 57.62 2,620 0 0.4
22/02/2019
58.02
 10,830 57.62 58.42 57.62 9,970 0 1.5
21/02/2019
57.62
 31,460 58.02 58.02 56.87 28,050 140 4.0
20/02/2019
58.02
 8,600 57.74 58.02 57.62 7,150 0 1.0
19/02/2019
57.74
 530 58.61 58.61 57.66 0 0 0
18/02/2019
58.61
 500 58.14 58.81 58.61 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |