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)
19/09/2018
58.19
 6,490 58.22 58.61 57.45 1,900 3,000 -0.2
18/09/2018
58.22
 24,950 60.17 60.36 58.22 15,370 18,160 -0.4
17/09/2018
60.17
 15,470 60.40 60.44 59.78 9,680 5,600 0.6
14/09/2018
60.40
 10,380 61.52 61.52 60.36 4,550 7,480 -0.5
13/09/2018
61.52
 3,610 61.87 61.95 61.52 1,280 2,330 -0.2
12/09/2018
61.87
 21,870 61.72 62.11 61.68 12,170 17,430 -0.8
11/09/2018
61.72
 9,670 61.56 63.27 61.52 1,670 6,940 -0.8
10/09/2018
61.56
 1,400 62.42 62.88 61.56 290 300 -0.0
07/09/2018
62.42
 17,870 63.27 63.27 62.15 0 12,830 -2.1
06/09/2018
63.27
 11,130 64.82 64.82 62.11 7,000 9,450 -0.4
05/09/2018
64.82
 8,660 64.82 65.02 64.44 7,280 7,300 -0.0
04/09/2018
64.82
 2,600 64.78 65.02 64.82 30,940 31,100 -0.0
31/08/2018
64.78
 1,870 65.21 65.60 62.11 30 1,560 -0.3
30/08/2018
65.21
 11,070 65.21 65.25 65.21 300,000 300,000 0
29/08/2018
65.21
 11,450 65.60 65.60 65.21 0 0 0
28/08/2018
65.60
 11,630 65.95 65.95 65.60 0 0 0
27/08/2018
65.95
 2,080 65.79 65.95 65.60 0 480 -0.1
24/08/2018
65.79
 2,750 65.99 65.99 65.79 0 1,100 -0.2
23/08/2018
65.99
 5,100 65.99 66.18 63.27 250,000 1,920 43.7
22/08/2018
65.99
 32,600 65.99 66.38 65.79 19,740 11,500 1.4
21/08/2018
65.99
 35,130 65.99 66.38 65.83 944,520 0 166.1
20/08/2018
65.99
 5,310 65.99 65.99 65.95 5,190 0 0.9
17/08/2018
65.99
 51,000 65.99 66.76 65.99 49,930 1,550 8.3
16/08/2018
65.99
 1,510 65.99 66.38 65.79 1,000 0 0.2
15/08/2018
65.99
 700 66.41 66.41 65.79 0 0 0
14/08/2018
66.41
 2,520 66.76 66.76 66.18 0 0 0
13/08/2018
66.76
 11,510 66.57 66.96 65.99 110,880 0 19.5
10/08/2018
66.57
 6,630 65.99 66.57 65.99 56,620 1,150 9.5
09/08/2018
65.99
 18,840 66.38 66.57 65.99 11,380 5,000 1.1
08/08/2018
66.38
 21,610 66.73 66.73 66.03 20,010 16,710 0.6
07/08/2018
66.73
 24,340 67.50 67.50 66.38 17,740 20,000 -0.4
06/08/2018
67.50
 20,580 66.18 67.50 65.99 15,470 10,000 0.9
03/08/2018
66.18
 11,860 65.41 68.32 65.99 6,080 0 1.0
27/07/2018
65.41
 0 65.41 65.41 65.41 0 0 0
26/07/2018
65.41
 0 65.41 65.41 65.41 0 0 0
25/07/2018
65.41
 12,110 65.02 66.38 64.82 0 0 0
24/07/2018
65.02
 4,450 64.44 65.02 64.24 200 3,400 -0.5
23/07/2018
64.44
 11,713 64.24 64.82 64.24 0 5,200 -0.9
20/07/2018
64.24
 6,655 64.63 64.67 64.24 0 900 -0.1
19/07/2018
64.63
 11,190 64.44 64.63 64.44 8,000 16,300 -1.4
18/07/2018
64.44
 7,635 65.21 65.99 64.44 138,700 141,000 -0.4
17/07/2018
65.21
 6,060 65.87 65.87 63.78 3,100 1,300 0.3
16/07/2018
65.87
 0 65.60 65.87 65.87 0 0 0
13/07/2018
65.60
 1,700 65.99 65.99 65.60 0 600 -0.1
12/07/2018
65.99
 5,330 67.54 67.73 64.44 3,000 0 0.5
11/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2018
67.54
 290 68.71 68.71 67.54 0 0 0
10/07/2018
68.71
 24,780 68.71 68.71 67.75 22,300 21,800 0.1
09/07/2018
68.71
 48,800 68.71 69.01 68.67 46,400 46,000 0.1
06/07/2018
68.71
 43,170 68.71 68.71 66.03 41,800 19,000 4.1
05/07/2018
68.71
 34,900 69.09 69.47 67.94 34,300 2,100 5.8
04/07/2018
69.09
 5,020 68.71 69.09 68.32 5,000 500 0.8
03/07/2018
68.71
 10,862 68.71 68.90 66.80 10,400 0 1.9
02/07/2018
68.71
 155 70.38 70.38 68.71 0 0 0
29/06/2018
70.38
 15,685 71.00 71.00 70.38 15,100 4,000 2.0
28/06/2018
71.00
 43,216 69.28 71.00 69.09 35,700 8,200 5.1
27/06/2018
69.28
 14,805 69.24 69.43 68.71 7,600 0 1.4
26/06/2018
69.24
 13,000 68.90 69.43 68.36 8,600 500 1.5
25/06/2018
68.90
 9,050 66.80 69.09 63.36 4,600 600 0.7
22/06/2018
66.80
 11,626 65.27 66.80 65.46 10,100 0 1.7
21/06/2018
65.27
 14,800 65.46 66.03 65.27 13,900 6,500 1.3
20/06/2018
65.46
 8,898 63.40 65.65 64.24 20,200 13,800 1.1
19/06/2018
63.40
 13,939 66.03 66.42 62.98 5,200 6,100 -0.2
18/06/2018
66.03
 4,387 65.65 66.80 65.84 3,000 1,100 0.3
15/06/2018
65.65
 301 66.03 66.03 65.65 200 0 0.0
14/06/2018
66.03
 17,490 65.27 67.18 64.51 15,100 0 2.6
13/06/2018
65.27
 5,201 65.27 65.65 65.27 5,000 0 0.9
12/06/2018
65.27
 7,100 65.69 65.69 64.89 6,600 0 1.1
11/06/2018
65.69
 10,226 64.89 66.80 64.51 7,500 0 1.3
08/06/2018
64.89
 20,651 66.03 66.03 63.36 16,170 15,000 0
07/06/2018
66.03
 25,329 64.85 66.99 63.36 16,900 15,000 0.3
06/06/2018
64.85
 17,425 61.83 64.89 61.83 7,900 0 0
05/06/2018
61.83
 9,300 61.80 61.83 61.45 4,400 0 0.7
04/06/2018
61.80
 48,313 57.29 61.83 57.29 31,300 200 4.8
01/06/2018
57.29
 16,150 57.25 57.29 56.49 6,400 0 1.0
31/05/2018
57.25
 18,724 57.64 57.64 56.87 600 200 0.1
30/05/2018
57.64
 8,920 57.64 57.64 57.64 400 500 -0.0
29/05/2018
57.64
 41,704 57.75 57.75 57.14 21,300 0 3.2
28/05/2018
57.75
 1,930 61.83 61.83 57.75 0 0 0
25/05/2018
61.83
 400 63.13 63.13 61.83 0 0 0
24/05/2018
63.13
 8,605 63.09 63.21 62.98 32,300 9,300 3.9
23/05/2018
63.09
 25,133 63.74 63.74 62.60 23,400 13,700 1.6
22/05/2018
63.74
 16,400 64.51 64.51 62.98 12,900 5,800 1.2
21/05/2018
64.51
 22,500 64.28 64.51 64.12 20,000 0 3.4
18/05/2018
64.28
 17,209 64.32 64.32 63.17 16,700 5,000 2.0
17/05/2018
64.32
 13,551 64.16 64.43 64.12 12,800 0 2.2
16/05/2018
64.16
 9,351 63.74 64.89 63.36 7,300 3,500 0.6
15/05/2018
63.74
 8,780 64.81 64.81 63.36 1,900 5,000 -0.5
14/05/2018
64.81
 15,970 64.70 65.27 64.12 11,300 0 0
11/05/2018
64.70
 1,400 65.08 65.65 64.32 300 0 0.1
10/05/2018
65.08
 3,960 66.42 67.37 65.08 0 1,200 -0.2
09/05/2018
66.42
 24,015 64.16 66.80 62.98 266,717 264,517 0.4
08/05/2018
64.16
 1,050 63.40 64.58 63.40 100 0 0.0
07/05/2018
63.40
 3,270 65.61 65.61 62.79 0 1,300 -0.2
04/05/2018
65.61
 2,790 66.03 66.03 61.83 500 50,000 -8.4
03/05/2018
66.03
 100 64.51 66.03 66.03 135,100 135,100 0
02/05/2018
64.51
 4,380 64.89 65.65 61.07 124,500 124,500 0
27/04/2018
64.89
 6,587 68.32 68.32 64.89 300 300 0.0
26/04/2018
68.32
 5,172 69.47 69.81 68.32 95,300 95,900 -0.1
24/04/2018
69.47
 7,675 71.76 71.76 68.71 4,400 5,000 -0.1
23/04/2018
71.76
 10,350 71.38 72.52 71.76 4,600 2,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |