CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

77.50
-0.50
(-0.64%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |