CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

77.50
-0.30
(-0.39%)
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
(2024-10-23) 		-0.50 -0.64% 8,076,300 -525,877 -39.3
73.30
81.50
77.50
2 tháng
(2024-09-23) 		-2.90 -3.61% 12,835,200 -2,643,177 -203.6
73.30
81.50
77.50
3 tháng
(2024-08-26) 		-4.80 -5.83% 14,100,400 -2,786,577 -215.2
73.30
82.90
77.50
6 tháng
(2024-05-27) 		-9.59 -11.01% 25,239,500 -4,388,348 -356.5
73.30
92
77.50
12 tháng
(2023-11-28) 		16.49 27.04% 38,595,200 -6,516,650 -513.1
61.01
92
77.50
24 tháng
(2022-12-05) 		11.78 17.92% 47,480,000 -6,609,914 -509.9
58.01
92
77.50
36 tháng
(2021-12-08) 		11.10 16.72% 52,398,000 -6,160,148 -475.3
56.30
92
77.50
60 tháng
(2019-12-19) 		25.68 49.54% 65,281,310 -4,538,058 -265.5
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |