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)
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
23/11/2017
43.98
 31,360 44.20 44.31 43.87 23,100 3,800 2.3
22/11/2017
44.20
 27,150 44.24 44.24 43.58 21,100 100 2.6
21/11/2017
44.24
 15,130 44.24 44.56 43.55 10,400 0 1.3
20/11/2017
44.24
 41,932 44.09 44.24 43.51 431,500 2,900 52.2
17/11/2017
44.09
 55,006 44.13 44.13 43.15 44,100 2,300 5.1
16/11/2017
44.13
 18,818 44.06 44.20 43.87 14,500 5,300 1.1
15/11/2017
44.06
 19,310 44.24 44.24 44.06 1,285,000 0 156.5
14/11/2017
44.24
 18,540 44.60 44.60 44.02 0 0 0
13/11/2017
44.60
 28,760 43.48 44.60 43.48 13,100 0 1.6
10/11/2017
43.48
 51,540 42.42 43.51 43.15 29,300 0 3.5
09/11/2017
42.42
 41,859 43.15 44.42 42.42 13,100 0 1.6
08/11/2017
43.15
 68,740 40.86 43.51 40.61 38,500 100 4.5
07/11/2017
40.86
 51,469 39.89 40.97 38.80 33,800 0 3.8
06/11/2017
39.89
 39,920 38.51 40.43 38.80 14,600 0 1.6
03/11/2017
38.51
 25,500 38.54 38.80 38.18 23,900 0 2.5
02/11/2017
38.54
 18,890 38.62 38.69 37.78 16,700 0 1.8
01/11/2017
38.62
 24,160 38.62 38.65 38.58 20,200 0 2.2
31/10/2017
38.62
 25,040 38.54 38.65 38.54 17,000 0 1.8
30/10/2017
38.54
 33,600 38.62 38.76 38.51 15,600 0 1.7
27/10/2017
38.62
 32,210 38.22 38.62 38.25 14,500 0 1.5
26/10/2017
38.22
 47,890 37.82 38.80 37.89 6,800 0 0.7
25/10/2017
37.82
 21,580 37.42 37.89 37.35 3,400 0 0.4
24/10/2017
37.42
 10,220 37.35 37.57 37.24 4,050 0 0.4
23/10/2017
37.35
 34,250 36.84 37.71 36.98 27,800 400 2.8
20/10/2017
36.84
 69,440 36.80 37.31 36.80 62,600 0 6.4
19/10/2017
36.80
 21,330 36.26 37.02 36.26 15,900 0 1.6
18/10/2017
36.26
 28,611 36.80 36.98 36.26 12,500 0 1.3
17/10/2017
36.80
 27,640 36.80 38.44 36.80 1,310 0 0
16/10/2017
36.80
 71,160 35.35 37.35 35.32 50,200 0 5.1
13/10/2017
35.35
 45,810 35.17 35.53 34.08 34,600 0 0
12/10/2017
35.17
 83,581 33.90 35.90 33.90 536,000 0 52.0
11/10/2017
33.90
 217,529 33.36 33.90 33.18 191,200 1,000 17.7
10/10/2017
33.36
 6,950 32.92 33.36 32.74 5,200 200 0
09/10/2017
32.92
 2,020 33.03 33.03 32.74 0 0 0
06/10/2017
33.03
 7,740 33.11 33.18 32.74 500 0 0.0
05/10/2017
33.11
 11,070 33.69 33.69 33.11 2,700 0 0.2
04/10/2017
33.69
 10,140 33.87 33.87 33.69 800 0 0.1
03/10/2017
33.87
 11,700 33.90 33.90 33.72 800 0 0.1
02/10/2017
33.90
 44,370 33.00 36.26 32.92 17,700 0 1.6
29/09/2017
33.00
 22,601 32.92 33.00 32.82 17,600 0 1.6
28/09/2017
32.92
 80,570 32.85 32.92 32.82 75,700 0 6.9
27/09/2017
32.85
 740 32.82 32.85 32.82 100 0 0.0
26/09/2017
32.82
 50,000 33.00 33.03 32.82 39,300 0 3.6
25/09/2017
33.00
 59,930 32.85 33.40 32.85 31,900 0 2.9
22/09/2017
32.85
 15,670 32.85 32.85 32.85 15,500 0 1.4
21/09/2017
32.85
 20,520 32.89 32.89 32.82 18,400 0 1.7
20/09/2017
32.89
 31,160 32.85 32.89 32.82 26,900 0 2.4
19/09/2017
32.85
 11,610 33.00 33.00 32.82 8,000 0 0.7
18/09/2017
33.00
 37,500 32.71 33.07 32.74 30,800 0 2.8
15/09/2017
32.71
 28,630 32.63 32.82 31.91 24,500 0 2.2
14/09/2017
32.63
 16,100 32.74 32.82 32.27 9,500 0 0.9
13/09/2017
32.74
 14,270 32.60 33.00 32.63 7,100 0 0.6
12/09/2017
32.60
 11,500 32.27 32.63 32.56 11,500 0 1.0
11/09/2017
32.27
 21,900 32.27 32.63 32.27 14,300 0 0
08/09/2017
32.27
 9,370 32.45 32.45 32.27 5,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |