CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

81.70
-0.10
(-0.12%)
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
(2024-08-19) 		-3.40 -3.99% 1,806,700 -354,248 -29.4
79.40
85.20
81.80
2 tháng
(2024-07-22) 		-1.50 -1.80% 4,871,200 -80,049 -6.3
79.40
86
81.80
3 tháng
(2024-06-20) 		-3.60 -4.22% 9,403,400 -2,273,423 -202.4
79.40
92
81.80
6 tháng
(2024-03-22) 		8.74 11.97% 19,542,600 -3,352,785 -290.2
71.41
92
81.80
12 tháng
(2023-09-25) 		18.82 29.88% 26,748,300 -5,030,087 -412.8
59.13
92
81.80
24 tháng
(2022-09-29) 		18.07 28.34% 35,844,000 -4,559,720 -369.4
56.30
92
81.80
36 tháng
(2021-10-04) 		19.76 31.85% 40,626,200 -4,476,485 -348.7
56.30
92
81.80
60 tháng
(2019-10-15) 		15.94 24.21% 52,776,700 -3,016,015 -161.4
36.11
92
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
78.86
 194,600 76.06 79.15 75.48 42,000 10,700 2.5
24/04/2024
76.44
 78,100 76.93 76.93 76.06 5,200 57,700 -4.1
23/04/2024
76.93
 236,000 75.48 76.93 74.31 174,200 19,500 12.1
22/04/2024
74.61
 118,800 74.99 75.38 74.51 3,100 75,400 -5.6
19/04/2024
74.99
 241,700 75.77 75.77 74.51 162,900 132,700 2.3
17/04/2024
75.77
 121,300 75.48 76.35 75.19 31,500 69,400 -3.0
16/04/2024
76.25
 105,900 75.38 76.44 74.41 22,800 30,200 -0.6
15/04/2024
75.48
 251,300 77.90 78.09 75.38 72,900 19,900 4.1
12/04/2024
78.09
 88,600 76.25 78.38 76.25 9,300 4,500 0.4
11/04/2024
76.25
 56,300 75.57 76.44 74.99 5,800 17,700 -0.9
10/04/2024
76.73
 68,200 75.57 77.31 75.57 11,000 3,500 0.6
09/04/2024
75.96
 120,400 76.64 76.64 75.48 19,000 54,700 -2.8
08/04/2024
75.48
 92,800 75.67 76.93 74.61 29,800 3,000 2.1
05/04/2024
75.48
 165,400 76.25 78.96 74.61 18,200 20,600 -0.2
04/04/2024
76.25
 598,100 71.61 76.25 71.51 145,400 394,000 -18.9
03/04/2024
71.41
 164,700 72.57 72.57 71.22 900 20,300 -1.4
02/04/2024
72.57
 61,800 73.35 73.35 72.09 1,500 15,300 -1.0
01/04/2024
72.77
 64,500 73.54 73.64 72.67 600 16,800 -1.2
29/03/2024
73.44
 152,800 73.54 74.31 73.44 2,500 118,900 -8.8
28/03/2024
73.44
 151,800 73.35 74.41 72.96 27,600 105,100 -5.9
27/03/2024
72.67
 54,800 73.54 73.54 72.57 900 20,800 -1.5
26/03/2024
72.96
 48,000 73.06 73.54 72.77 1,300 27,400 -2.0
25/03/2024
73.06
 85,200 73.06 73.25 72.96 3,600 56,600 -4.0
22/03/2024
73.06
 44,200 73.25 74.02 72.96 7,900 10,200 -0.2
21/03/2024
73.25
 299,200 73.44 73.73 72.57 106,200 50,300 4.2
20/03/2024
73.44
 163,400 74.31 74.41 72.67 15,200 71,800 -4.3
19/03/2024
74.31
 46,600 74.02 75.48 73.64 11,800 32,700 -1.6
18/03/2024
74.02
 159,600 75.67 75.67 72.57 15,300 2,700 1.0
15/03/2024
75.67
 266,800 77.99 77.99 75.38 50,500 205,800 -12.2
14/03/2024
77.99
 58,200 77.41 78.38 77.41 7,800 27,600 -1.6
13/03/2024
77.41
 160,100 76.93 77.41 76.93 7,700 94,200 -6.9
12/03/2024
76.93
 168,300 76.93 77.41 76.73 7,600 83,800 -6.1
11/03/2024
76.93
 210,100 77.41 77.51 75.86 42,000 141,000 -7.9
08/03/2024
77.41
 199,800 75.77 78.38 75.38 151,400 58,500 7.2
07/03/2024
75.77
 108,900 74.41 75.77 74.51 41,900 52,700 -0.8
06/03/2024
74.41
 224,700 74.51 75.38 73.64 58,900 218,400 -12.3
05/03/2024
74.51
 253,800 73.35 74.70 73.06 12,200 224,400 -16.2
04/03/2024
73.35
 222,500 73.54 73.73 73.15 20,700 199,900 -13.6
01/03/2024
73.54
 193,800 72.67 73.73 72.57 6,400 104,500 -7.5
29/02/2024
72.67
 84,100 73.06 73.44 72.28 0 1,504 -0.1
28/02/2024
73.06
 63,500 72.28 73.25 72.09 3,700 1,785 0.1
27/02/2024
72.28
 39,400 72.96 73.54 71.61 1,600 3,010 -0.1
26/02/2024
72.96
 95,900 71.41 73.06 71.41 12,600 13,400 -0.1
23/02/2024
71.41
 91,600 72.57 72.96 71.22 7,900 12,000 -0.3
22/02/2024
72.57
 34,300 72.57 73.54 72.09 700 8,285 -0.6
21/02/2024
72.57
 81,200 70.64 73.06 70.15 800 3,075 -0.2
20/02/2024
70.64
 63,000 69.96 70.93 69.96 2,800 22,485 -1.4
19/02/2024
69.96
 102,600 69.67 70.93 69.19 7,000 40,000 -2.4
16/02/2024
69.67
 126,900 69.86 70.64 69.19 64,400 13,000 3.7
15/02/2024
69.86
 57,300 69.77 70.15 68.80 17,600 17,200 0.0
07/02/2024
69.77
 85,400 69.19 70.25 69.19 13,500 39,600 -1.9
06/02/2024
69.19
 185,300 68.32 70.15 68.32 36,300 117,958 -5.8
05/02/2024
68.32
 93,100 68.51 68.70 67.73 3,000 69,500 -4.7
02/02/2024
68.51
 79,000 69.28 70.15 68.22 79,100 74,800 0.3
01/02/2024
69.28
 186,100 67.15 69.28 67.15 55,100 98,300 -3.1
31/01/2024
67.15
 422,000 63.48 67.83 63.09 105,100 206,100 -7.0
30/01/2024
63.48
 31,200 63.48 63.86 63.28 2,400 19,000 -1.1
29/01/2024
63.48
 28,200 64.06 64.44 63.48 4,400 18,900 -1.0
26/01/2024
64.06
 40,800 62.41 64.83 63.38 17,800 19,300 -0.1
25/01/2024
62.41
 34,100 62.32 63.67 62.22 100 23,900 -1.5
24/01/2024
62.32
 36,300 62.51 62.61 62.03 1,000 14,000 -0.8
23/01/2024
62.51
 32,900 62.70 62.70 62.41 400 19,600 -1.2
22/01/2024
62.70
 87,700 64.15 64.15 62.41 8,300 60,100 -3.4
19/01/2024
64.15
 31,300 63.86 64.64 63.86 9,600 21,100 -0.8
18/01/2024
63.86
 17,800 63.86 64.35 63.86 10,300 13,500 -0.2
17/01/2024
63.86
 43,800 63.96 63.96 63.77 28,700 37,600 -0.6
16/01/2024
63.96
 43,300 63.67 64.06 63.38 21,400 25,500 -0.3
15/01/2024
63.67
 9,600 63.57 63.86 63.48 1,100 7,400 -0.4
12/01/2024
63.57
 28,700 64.06 64.06 63.48 1,400 21,700 -1.3
11/01/2024
64.06
 17,100 64.06 64.64 63.96 100 10,200 -0.7
10/01/2024
64.06
 14,700 64.54 64.64 63.86 900 7,300 -0.4
09/01/2024
64.54
 14,800 64.44 64.64 64.35 3,200 8,800 -0.4
08/01/2024
64.44
 16,000 65.12 65.12 63.86 700 4,700 -0.3
05/01/2024
65.12
 27,000 65.41 65.90 65.03 12,100 12,700 -0.0
04/01/2024
65.41
 22,500 66.77 66.77 65.32 1,300 9,900 -0.6
03/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2024
66.77
 20,800 65.80 66.77 65.03 0 200 -0.0
02/01/2024
65.80
 114,600 67.59 67.59 64.11 77,400 56,600 1.5
29/12/2023
67.59
 217,900 63.45 67.59 62.98 204,100 85,700 8.3
28/12/2023
63.45
 20,100 62.89 63.45 62.23 4,100 1,400 0.2
27/12/2023
62.89
 28,700 61.76 62.98 61.85 4,500 15,500 -0.7
26/12/2023
61.76
 41,300 61.85 62.13 61.76 3,700 35,000 -2.1
25/12/2023
61.85
 26,100 62.04 62.23 61.48 2,200 14,500 -0.8
22/12/2023
62.04
 29,600 62.60 62.98 61.85 300 6,800 -0.4
21/12/2023
62.60
 10,200 62.51 62.89 62.04 200 2,300 -0.1
20/12/2023
62.51
 74,600 62.04 62.51 62.04 2,000 69,800 -4.5
19/12/2023
62.04
 28,300 62.04 62.23 61.48 300 16,300 -1.1
18/12/2023
62.04
 23,000 62.04 62.04 61.10 600 5,800 -0.3
15/12/2023
62.04
 29,600 61.10 62.32 61.10 100 8,400 -0.5
14/12/2023
61.10
 29,100 61.29 61.95 61.10 2,700 400 0.2
13/12/2023
61.29
 11,900 61.66 62.04 61.19 1,000 400 0.0
12/12/2023
61.66
 11,000 61.85 62.79 61.66 0 1,800 -0.1
11/12/2023
61.85
 72,600 61.57 62.04 61.19 400 45,900 -3.0
08/12/2023
61.57
 28,600 61.19 61.57 61.10 11,500 11,900 -0.0
07/12/2023
61.19
 31,500 61.29 61.38 60.91 8,200 11,500 -0.2
06/12/2023
61.29
 14,000 61.29 61.57 61.10 1,000 10,400 -0.6
05/12/2023
61.29
 28,300 61.29 61.57 61.10 0 18,600 -1.2
04/12/2023
61.29
 11,700 61.29 61.95 61.29 0 4,600 -0.3
01/12/2023
61.29
 9,700 61.29 61.95 61.10 6,600 1,500 0.3
30/11/2023
61.29
 5,000 61.76 61.76 60.72 0 1,600 -0.1
29/11/2023
61.76
 10,300 61.01 61.85 60.35 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |