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)
20/04/2018
71.38
 2,905 70.61 72.52 70.73 0 0 0
19/04/2018
70.61
 4,800 74.09 74.09 70.61 300 0 0.1
18/04/2018
74.09
 1,100 75.50 75.50 73.67 0 100 -0.0
17/04/2018
75.50
 7,185 75.00 75.50 74.05 135,900 132,200 0.7
16/04/2018
75.00
 5,130 75.58 75.58 72.90 440,500 440,000 0.1
13/04/2018
75.58
 23,031 75.58 75.96 71.03 12,900 50 2.5
12/04/2018
75.58
 28,770 75.12 75.77 65.27 25,200 1,100 4.7
11/04/2018
75.12
 25,270 74.81 75.16 73.67 23,000 1,000 4.3
10/04/2018
74.81
 24,746 73.67 74.81 74.05 23,010 100 4.5
09/04/2018
73.67
 22,130 72.52 73.67 72.33 19,310 7,600 2.2
06/04/2018
72.52
 8,990 72.14 72.52 69.85 5,032 0 0.9
05/04/2018
72.14
 10,808 74.81 74.81 70.61 4,400 2,900 0.3
04/04/2018
74.81
 12,420 73.29 76.30 73.67 8,600 300 1.6
03/04/2018
73.29
 39,500 70.23 73.29 69.47 27,700 0 5.2
02/04/2018
70.23
 24,527 67.18 70.42 67.67 16,400 200 2.9
30/03/2018
67.18
 7,937 67.60 67.94 66.80 5,200 0 0.9
29/03/2018
67.60
 8,030 67.56 67.94 66.42 4,900 0 0.9
28/03/2018
67.56
 2,720 67.94 67.94 66.99 0 200 -0.0
27/03/2018
67.94
 54,075 63.32 67.94 63.74 15,000 100 2.6
26/03/2018
63.32
 20,440 62.14 63.36 62.22 11,900 0 2.0
23/03/2018
62.14
 31,194 61.87 62.22 61.83 24,700 600 3.9
22/03/2018
61.87
 13,780 61.87 61.91 61.83 9,000 0 1.5
21/03/2018
61.87
 7,816 61.95 62.22 61.87 200 0 0.0
20/03/2018
61.95
 9,140 61.45 62.22 61.83 304,010 600 50.3
19/03/2018
61.45
 10,787 61.80 61.80 61.19 7,500 0 1.2
16/03/2018
61.80
 45,464 61.15 61.83 60.77 59,900 0 9.7
15/03/2018
61.15
 3,490 60.69 61.41 60.31 2,700 0 0.4
14/03/2018
60.69
 3,574 61.26 61.83 60.69 1,000 0 0.2
13/03/2018
61.26
 35,920 62.22 62.33 61.26 34,200 1,000 5.4
12/03/2018
62.22
 20,495 62.56 62.60 61.45 18,100 0 3.0
09/03/2018
62.56
 4,400 62.60 62.60 62.22 2,500 0 0.4
08/03/2018
62.60
 9,970 63.55 63.55 62.22 2,000 0 0.3
07/03/2018
63.55
 5,458 63.17 63.55 62.18 2,500 0 0.4
06/03/2018
63.17
 40,570 61.64 63.17 61.45 26,100 0 4.3
05/03/2018
61.64
 20,310 61.07 61.64 60.99 16,000 0 2.6
02/03/2018
61.07
 40,830 60.69 61.26 59.93 37,400 1,000 5.8
01/03/2018
60.69
 300 60.88 60.88 59.93 0 0 0
28/02/2018
60.88
 14,950 60.65 60.88 60.31 14,200 0 2.3
27/02/2018
60.65
 8,320 60.00 60.84 58.82 6,700 0 1.1
26/02/2018
60.00
 16,370 61.19 61.26 59.96 8,800 1,000 1.2
23/02/2018
61.19
 12,900 60.31 61.45 60.69 15,300 7,000 1.3
22/02/2018
60.31
 12,130 59.74 60.31 59.54 6,900 0 1.1
21/02/2018
59.74
 14,240 59.12 59.74 58.78 5,400 100 0.8
13/02/2018
59.12
 7,910 58.02 59.16 57.25 410 1,600 -0.2
12/02/2018
58.02
 5,000 55.73 58.02 56.19 46,383 43,083 0.5
09/02/2018
55.73
 6,440 56.11 56.11 54.20 0 0 0
08/02/2018
56.11
 14,170 57.25 57.25 55.54 2,110 0 0.3
07/02/2018
57.25
 7,040 54.96 58.63 54.39 300 0 0.0
06/02/2018
54.96
 70,741 56.49 56.49 48.70 47,130 22,510 3.4
05/02/2018
56.49
 20,593 58.74 58.78 56.49 10,264 0 1.5
02/02/2018
58.74
 24,764 57.45 58.97 57.25 4,263 100 0.6
01/02/2018
57.45
 23,329 61.83 61.83 57.25 2,460 100 0.4
31/01/2018
61.83
 42,930 59.16 62.60 59.16 427,590 0 66.8
30/01/2018
59.16
 11,920 59.16 59.70 58.02 28,000 0 4.3
29/01/2018
59.16
 79,603 52.67 59.74 52.86 72,600 1,000 11.0
26/01/2018
52.67
 27,120 51.53 52.86 51.15 15,900 0 2.2
25/01/2018
51.53
 21,210 50.92 51.53 50.77 16,600 0 2.2
24/01/2018
50.92
 32,950 48.28 51.53 48.28 13,500 0 1.8
23/01/2018
48.28
 11,449 47.75 48.28 47.79 4,350 0 0.5
22/01/2018
47.75
 19,090 47.67 47.90 47.64 11,500 0 1.4
19/01/2018
47.67
 29,800 47.14 47.90 47.29 3,600 0 0.4
18/01/2018
47.14
 24,912 47.18 47.18 46.95 1,845,000 0 228.8
17/01/2018
47.18
 26,020 47.14 47.22 46.80 6,100 0 0.8
16/01/2018
47.14
 15,920 47.33 47.33 46.95 6,900 0 0.9
15/01/2018
47.33
 16,168 47.67 47.67 46.57 411,200 0 51.0
12/01/2018
47.67
 10,359 48.28 48.48 46.95 400 0 0.1
11/01/2018
48.28
 3,610 48.48 48.48 48.28 50,800 0 6.3
10/01/2018
48.48
 21,401 47.71 48.48 47.44 506,900 0 62.9
09/01/2018
47.71
 39,216 46.76 47.71 46.57 8,400 0 1.0
08/01/2018
46.76
 24,379 46.87 46.87 46.61 10,500 0 1.3
05/01/2018
46.87
 16,751 46.72 46.95 46.45 11,200 0 1.4
04/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2018
46.72
 39,520 45.42 46.72 46.15 198,300 0 24.4
03/01/2018
45.42
 24,918 45.05 45.42 44.97 58,200 0 7.2
02/01/2018
45.05
 26,420 45.42 45.79 45.01 3,500 0 0.4
29/12/2017
45.42
 36,460 45.05 45.79 45.05 10,200 0 1.2
28/12/2017
45.05
 98,933 44.30 45.05 44.30 88,190 0 10.5
27/12/2017
44.30
 195,640 44.30 45.46 44.30 155,300 0 18.5
26/12/2017
44.30
 93,586 42.52 45.16 43.19 19,800 0 2.4
25/12/2017
42.52
 33,393 42.78 42.78 42.41 18,600 21,543 -0.3
22/12/2017
42.78
 8,800 42.26 42.78 42.07 0 0 0
21/12/2017
42.26
 2,690 42.29 42.44 42.07 0 300 -0.0
20/12/2017
42.29
 9,970 42.63 42.78 42.07 1,600 4,000 -0.3
19/12/2017
42.63
 6,963 42.74 42.82 42.63 0 3,000 -0.3
18/12/2017
42.74
 52,918 42.82 43.19 42.74 50,000 100 5.7
15/12/2017
42.82
 45,220 42.85 43.04 42.82 37,500 4,200 3.8
14/12/2017
42.85
 37,033 42.82 43.00 42.82 28,700 0 3.3
13/12/2017
42.82
 52,748 42.82 43.19 42.82 49,000 0 5.7
12/12/2017
42.82
 44,750 43.19 43.26 42.82 44,000 0 5.1
11/12/2017
43.19
 3,251 42.96 43.75 42.96 2,200 0 0.3
08/12/2017
42.96
 1,700 43.19 43.19 42.96 300 0 0.0
07/12/2017
43.19
 44,610 43.23 43.23 43.04 43,100 0 5.0
06/12/2017
43.23
 49,330 43.56 43.56 42.82 41,550 0 4.8
05/12/2017
43.56
 59,920 43.19 43.56 42.82 52,700 0 6.1
04/12/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/12/2017
43.19
 17,060 41.70 44.12 43.19 2,000 0 0.2
01/12/2017
41.70
 41,690 43.15 43.15 40.97 17,400 9,000 1.0
30/11/2017
43.15
 1,450 43.51 43.51 42.79 0 1,000 -0.1
29/11/2017
43.51
 10,970 43.51 43.87 42.97 5,200 3,800 0.2
28/11/2017
43.51
 2,710 43.51 43.62 43.51 400,400 0 48.0
27/11/2017
43.51
 7,850 43.51 43.87 43.48 4,300 1,400 0.3
24/11/2017
43.51
 23,530 43.98 43.98 43.51 23,200 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |