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)
15/02/2019
58.14
 2,500 58.30 58.30 57.22 1,880 0 0.3
14/02/2019
58.30
 2,510 58.02 58.30 58.18 42,240 40,100 0.3
13/02/2019
58.02
 6,000 58.02 58.42 57.26 2,150 50 0.3
12/02/2019
58.02
 3,940 57.26 58.30 57.62 33,660 30,000 0.5
11/02/2019
57.26
 1,040 57.22 58.81 57.06 720 500 0.0
01/02/2019
57.22
 2,300 57.62 57.62 57.22 881,550 50,000 128.9
31/01/2019
57.62
 4,310 57.22 57.62 57.22 2,410 0 0.3
30/01/2019
57.22
 11,570 56.43 57.22 56.43 10,030 0 1.4
29/01/2019
56.43
 650 56.43 56.63 56.43 450 0 0.1
28/01/2019
56.43
 8,540 56.83 57.94 56.23 7,660 0 1.1
25/01/2019
56.83
 8,000 56.83 56.83 56.23 8,000 1,700 0.9
24/01/2019
56.83
 720 56.83 56.83 56.63 700 0 0.1
23/01/2019
56.83
 10,380 56.23 56.83 56.03 9,900 0 1.4
22/01/2019
56.23
 1,530 56.23 56.31 56.11 750 580 0.0
21/01/2019
56.23
 640 56.63 56.63 56.03 380 0 0.1
18/01/2019
56.63
 10,330 56.03 56.63 56.03 9,060 300 1.2
17/01/2019
56.03
 17,790 56.23 56.39 56.03 14,880 0 2.1
16/01/2019
56.23
 12,710 56.75 56.75 55.63 10,290 0 1.5
15/01/2019
56.75
 11,500 55.63 56.75 55.63 10,970 0 1.5
14/01/2019
55.63
 13,210 55.83 56.79 55.63 10,360 0 1.5
11/01/2019
55.83
 2,280 56.03 56.15 55.83 420 0 0.1
10/01/2019
56.03
 4,150 56.23 57.18 55.67 1,460 0 0.2
09/01/2019
56.23
 1,880 56.07 56.23 55.28 710 0 0.1
08/01/2019
56.07
 680 56.07 56.94 56.03 470 0 0.1
07/01/2019
56.07
 860 56.03 57.50 56.07 0 0 0
04/01/2019
56.03
 4,590 56.03 57.54 55.04 23,690 20,590 0.4
03/01/2019
56.03
 4,170 55.63 57.18 55.59 23,680 22,370 0.2
02/01/2019
55.63
 810 57.22 57.58 55.63 0 80 -0.0
28/12/2018
57.22
 26,770 55.24 57.22 54.04 25,800 22,460 0.5
27/12/2018
55.24
 270 55.24 57.58 55.24 0 160 -0.0
26/12/2018
55.24
 14,610 55.24 55.63 51.66 5,370 10,540 -0.7
25/12/2018
55.24
 1,120 55.83 55.83 53.89 0 300 -0.0
24/12/2018
55.83
 8,160 58.02 58.02 55.43 850 7,550 -0.9
21/12/2018
58.02
 18,020 58.81 58.81 57.82 16,000 17,700 -0.2
20/12/2018
58.81
 17,700 58.81 58.81 58.53 40,970 40,970 0
19/12/2018
58.81
 17,380 59.21 60.12 58.45 15,500 16,430 -0.1
18/12/2018: Cổ tức tiền mặt tỉ lệ: 35%
18/12/2018
59.21
 2,840 58.57 60.00 59.21 0 1,100 -0.2
17/12/2018
58.57
 15,150 59.62 59.62 58.46 54,180 57,800 -0.5
14/12/2018
59.62
 6,340 59.39 60.17 59.54 5,140 1,930 0.5
13/12/2018
59.39
 2,460 58.92 59.97 58.26 2,000 800 0.2
12/12/2018
58.92
 40,090 59.82 60.09 58.73 20,160 33,700 -2.1
11/12/2018
59.82
 11,590 58.46 60.17 58.81 7,000 5,610 0.2
10/12/2018
58.46
 3,310 60.17 60.17 58.26 0 2,250 -0.3
07/12/2018
60.17
 5,980 60.17 60.17 60.13 0 2,240 -0.3
06/12/2018
60.17
 22,570 58.26 60.51 58.22 16,020 1,500 2.2
05/12/2018
58.26
 5,320 58.61 59.35 58.26 0 0 0
04/12/2018
58.61
 2,970 58.42 59.00 58.30 0 0 0
03/12/2018
58.42
 9,270 58.34 59.39 58.22 33,710 28,540 0.8
30/11/2018
58.34
 18,250 58.22 58.34 58.22 37,880 22,050 2.4
29/11/2018
58.22
 13,570 57.88 58.26 57.95 13,560 2,000 1.7
28/11/2018
57.88
 8,310 57.68 58.42 57.84 7,570 3,500 0.6
27/11/2018
57.68
 8,250 58.22 58.22 57.68 62,950 58,980 0.6
26/11/2018
58.22
 30,180 57.84 58.26 57.56 0 0 0
23/11/2018
57.84
 160 58.22 58.22 57.84 0 0 0
22/11/2018
58.22
 11,550 58.22 58.22 57.53 10,460 1,000 1.4
21/11/2018
58.22
 5,160 58.22 58.22 57.53 3,900 800 0.5
20/11/2018
58.22
 3,580 59.35 59.35 57.53 3,430 0 0.5
19/11/2018
59.35
 4,710 58.22 59.97 57.49 0 0 0
16/11/2018
58.22
 7,530 58.22 58.42 57.45 6,940 100 1.0
15/11/2018
58.22
 19,040 57.06 58.22 57.06 60,230 44,940 2.3
14/11/2018
57.06
 1,000 57.06 57.06 57.06 1,000 1,000 0
13/11/2018
57.06
 890 57.60 57.60 57.06 0 0 0
12/11/2018
57.60
 2,480 57.72 57.72 57.06 1,500 0 0.2
09/11/2018
57.72
 1,490 57.64 57.84 57.45 1,390 1,000 0.1
08/11/2018
57.64
 2,140 57.45 57.68 57.06 2,140 0 0.3
07/11/2018
57.45
 3,860 57.84 57.84 57.06 330,820 329,480 0.2
06/11/2018
57.84
 4,660 58.81 58.81 57.64 4,520 4,520 0
05/11/2018
58.81
 2,170 58.81 59.97 56.40 1,400 0 0.2
02/11/2018
58.81
 20,480 56.94 58.81 57.41 18,440 5,840 1.9
01/11/2018
56.94
 2,090 56.28 57.25 55.16 2,000 0 0.3
31/10/2018
56.28
 5,400 56.67 57.06 55.31 4,680 10 0.7
30/10/2018
56.67
 720 57.06 57.06 54.38 0 0 0
29/10/2018
57.06
 27,350 54.46 57.06 54.42 25,800 0 3.7
26/10/2018
54.46
 1,260 54.73 54.73 53.76 1,010 0 0.1
25/10/2018
54.73
 11,470 54.73 54.73 52.79 9,440 0 1.3
24/10/2018
54.73
 10,340 54.42 56.05 54.34 4,680 4,000 0.1
23/10/2018
54.42
 15,310 53.95 54.54 53.95 12,640 0 1.8
22/10/2018
53.95
 7,030 53.76 54.34 53.76 6,440 3,590 0.4
19/10/2018
53.76
 80,500 52.79 55.51 49.30 8,390 1,320 0.9
18/10/2018
52.79
 77,940 53.57 54.58 50.07 9,940 0 1.4
17/10/2018
53.57
 5,410 54.73 54.77 53.57 3,660 810 0.4
16/10/2018
54.73
 31,980 54.54 55.27 50.85 470 0 0.1
15/10/2018
54.54
 250 55.51 55.51 54.54 0 100 -0.0
12/10/2018
55.51
 2,530 55.90 55.90 54.42 510 1,140 -0.1
11/10/2018
55.90
 17,860 57.45 57.45 53.57 7,620 11,170 -0.5
10/10/2018
57.45
 550 58.15 58.15 56.67 0 0 0
09/10/2018
58.15
 3,750 58.22 58.22 56.67 3,100 290 0.4
08/10/2018
58.22
 25,730 58.22 58.22 54.34 5,250 3,580 0.3
05/10/2018
58.22
 28,420 59.00 59.00 55.51 4,720 0 0.7
04/10/2018
59.00
 5,350 59.00 59.00 58.22 4,130 2,730 0.2
03/10/2018
59.00
 1,680 59.20 59.20 58.46 1,400 970 0.1
02/10/2018
59.20
 17,090 59.58 59.78 58.42 13,120 16,340 -0.5
01/10/2018
59.58
 3,750 59.04 59.58 58.22 150 0 0.0
28/09/2018
59.04
 2,940 59.27 59.27 59.00 330 1,000 -0.1
27/09/2018
59.27
 7,810 59.35 59.39 59.00 4,400 5,000 -0.1
26/09/2018
59.35
 4,290 59.20 59.58 58.42 1,780 2,100 -0.0
25/09/2018
59.20
 7,360 59.20 59.78 59.00 0 0 0
24/09/2018
59.20
 2,190 59.00 59.74 59.00 112,120 112,170 -0.0
21/09/2018
59.00
 23,450 58.22 60.17 58.22 13,510 15,570 -0.3
20/09/2018
58.22
 5,580 58.19 59.39 58.22 10 4,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |