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)
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 63.86 63.86 63.28 2,400 19,000 -1.1
29/01/2024
63.48
 28,200 64.35 64.44 63.48 4,400 18,900 -1.0
26/01/2024
64.06
 40,800 64.83 64.83 63.38 17,800 19,300 -0.1
25/01/2024
62.41
 34,100 62.41 63.67 62.22 100 23,900 -1.5
24/01/2024
62.32
 36,300 62.61 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 63.86 63.86 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 63.86 63.96 63.77 28,700 37,600 -0.6
16/01/2024
63.96
 43,300 64.06 64.06 63.38 21,400 25,500 -0.3
15/01/2024
63.67
 9,600 63.77 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 64.64 64.64 64.35 3,200 8,800 -0.4
08/01/2024
64.44
 16,000 65.03 65.03 63.86 700 4,700 -0.3
05/01/2024
65.12
 27,000 65.80 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 65.03 66.77 65.03 0 200 -0.0
02/01/2024
65.80
 114,600 66.74 66.74 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
28/11/2023
61.01
 3,100 60.91 61.10 60.82 300 500 -0.0
27/11/2023
60.91
 14,500 61.76 61.85 60.82 700 4,300 -0.2
24/11/2023
61.76
 11,000 61.29 61.76 60.72 400 3,000 -0.2
23/11/2023
61.29
 6,000 61.48 61.66 61.19 0 3,600 -0.2
22/11/2023
61.48
 8,000 61.01 61.57 61.01 500 4,000 -0.2
21/11/2023
61.01
 5,300 61.48 61.48 60.72 0 2,200 -0.1
20/11/2023
61.48
 4,100 61.48 61.48 60.54 0 0 0
17/11/2023
61.48
 11,400 61.66 61.85 61.29 800 3,000 -0.1
16/11/2023
61.66
 17,300 61.38 61.76 60.91 0 0 0
15/11/2023
61.38
 71,200 60.63 61.38 61.01 52,600 55,000 -0.2
14/11/2023
60.63
 5,900 60.25 61.01 60.63 0 0 0
13/11/2023
60.25
 22,500 60.25 61.10 59.97 0 14,700 -1.0
10/11/2023
60.25
 14,900 60.63 60.72 60.16 300 10,000 -0.6
09/11/2023
60.63
 11,400 60.63 61.10 60.16 1,000 1,600 -0.0
08/11/2023
60.63
 29,700 59.60 60.63 59.50 0 25,000 -1.6
07/11/2023
59.60
 29,700 60.44 61.29 59.50 3,100 17,100 -0.9
06/11/2023
60.44
 24,300 59.22 61.48 59.22 16,000 18,700 -0.2
03/11/2023
59.22
 19,700 59.60 60.07 59.22 1,600 15,000 -0.8
02/11/2023
59.60
 29,000 59.13 60.44 58.66 3,100 21,800 -1.2
01/11/2023
59.13
 47,400 59.97 59.97 58.75 3,000 29,800 -1.7
31/10/2023
59.97
 25,600 60.35 61.95 59.50 2,100 8,700 -0.4
30/10/2023
60.35
 37,500 61.38 61.38 60.35 2,700 15,200 -0.8
27/10/2023
61.38
 42,700 62.60 62.79 61.29 5,000 11,600 -0.4
26/10/2023
62.60
 65,800 63.36 63.36 62.32 52,700 18,400 2.3
25/10/2023
63.36
 18,900 63.64 64.11 63.36 12,300 5,200 0.5
24/10/2023
63.64
 35,700 63.83 63.92 63.07 26,400 14,500 0.8
23/10/2023
63.83
 11,500 64.58 64.58 63.73 1,100 7,300 -0.4
20/10/2023
64.58
 17,100 64.67 64.67 63.83 2,500 2,300 0.0
19/10/2023
64.67
 65,900 63.92 64.67 63.45 54,800 12,700 2.9
18/10/2023
63.92
 41,400 63.92 64.20 62.04 17,700 15,300 0.2
17/10/2023
63.92
 23,700 63.54 64.11 63.17 20,800 1,300 1.3
16/10/2023
63.54
 20,300 64.30 64.30 63.17 12,600 6,200 0.4
13/10/2023
64.30
 12,000 64.30 64.39 63.54 5,800 1,600 0.3
12/10/2023
64.30
 28,900 63.92 64.48 63.83 17,600 8,500 0.6
11/10/2023
63.92
 9,600 63.92 64.01 63.73 1,400 200 0.1
10/10/2023
63.92
 10,400 63.83 64.11 63.73 1,200 0 0.1
09/10/2023
63.83
 13,100 63.45 63.92 62.60 2,100 3,500 -0.1
06/10/2023
63.45
 6,900 63.07 63.45 62.98 500 1,800 -0.1
05/10/2023
63.07
 14,300 63.45 63.45 62.89 7,300 9,500 -0.1
04/10/2023
63.45
 24,400 63.83 63.83 63.17 20,500 4,200 1.1
03/10/2023
63.83
 39,100 63.83 63.83 62.79 5,900 2,200 0.3
02/10/2023
63.83
 11,600 63.45 63.92 63.07 0 0 0
29/09/2023
63.45
 16,500 62.79 63.83 62.60 10,200 3,100 0.5
28/09/2023
62.79
 15,500 62.70 63.07 62.51 2,600 4,500 -0.1
27/09/2023
62.70
 28,000 62.60 62.79 62.23 1,600 7,800 -0.4
26/09/2023
62.60
 25,300 62.98 63.45 62.51 2,100 2,800 -0.0
25/09/2023
62.98
 24,800 64.20 64.20 62.98 18,300 100 1.2
22/09/2023
64.20
 48,100 64.48 64.48 62.51 2,000 700 0.1
21/09/2023
64.48
 10,700 64.86 64.86 64.48 5,900 800 0.4
20/09/2023
64.86
 17,900 64.86 65.05 64.39 0 7,100 -0.5
19/09/2023
64.86
 24,000 64.48 64.86 63.92 400 5,100 -0.3
18/09/2023
64.48
 17,100 64.67 64.67 63.54 0 0 0
15/09/2023
64.67
 18,200 64.39 65.24 63.83 2,700 2,400 0.0
14/09/2023
64.39
 51,000 65.52 65.52 64.30 2,800 9,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |