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
(2024-08-20) 		-2.80 -3.31% 1,768,000 -357,548 -29.7
79.40
84.50
81.70
2 tháng
(2024-07-22) 		-1.60 -1.92% 4,910,600 -95,149 -7.5
79.40
86
81.70
3 tháng
(2024-06-21) 		-8.10 -9.02% 9,395,700 -2,291,635 -203.9
79.40
92
81.70
6 tháng
(2024-03-25) 		8.64 11.83% 19,537,800 -3,365,585 -291.3
71.41
92
81.70
12 tháng
(2023-09-25) 		18.72 29.72% 26,787,700 -5,045,187 -414.1
59.13
92
81.70
24 tháng
(2022-09-30) 		16.15 24.64% 35,767,700 -4,643,375 -375.7
56.30
92
81.70
36 tháng
(2021-10-05) 		19.98 32.38% 40,648,700 -4,485,285 -349.1
56.30
92
81.70
60 tháng
(2019-10-16) 		16.01 24.36% 52,803,610 -3,038,085 -163.7
36.11
92
81.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
60.88
 57,300 61.14 61.32 60.88 21,800 49,400 -1.9
06/07/2023
61.14
 59,700 61.32 61.59 61.05 27,700 35,500 -0.5
05/07/2023
61.32
 48,800 61.32 61.59 61.23 22,600 35,700 -0.9
04/07/2023
61.32
 30,000 60.88 61.50 60.97 16,900 27,700 -0.7
03/07/2023
60.88
 26,600 61.14 61.32 60.88 4,100 16,900 -0.9
30/06/2023
61.14
 81,400 61.77 61.77 61.05 12,800 59,900 -3.2
29/06/2023
61.77
 46,800 61.95 62.31 61.59 12,700 37,100 -1.7
28/06/2023
61.95
 102,100 61.86 62.67 61.95 16,400 80,900 -4.5
27/06/2023
61.86
 194,300 61.32 62.13 61.32 110,500 155,400 -3.1
26/06/2023
61.32
 66,000 61.32 61.32 60.88 16,500 49,600 -2.3
23/06/2023
61.32
 36,600 61.32 61.32 60.97 16,300 18,100 -0.1
22/06/2023
61.32
 61,000 61.77 61.95 61.32 17,600 41,300 -1.6
21/06/2023
61.77
 28,600 61.32 61.77 61.32 12,800 1,100 0.8
20/06/2023
61.32
 61,200 61.68 61.77 61.32 21,100 49,000 -1.9
19/06/2023
61.68
 72,800 61.23 61.68 61.23 26,100 62,800 -2.5
16/06/2023
61.23
 60,600 61.32 61.59 61.23 24,800 50,200 -1.7
15/06/2023
61.32
 11,600 61.32 61.32 60.97 9,300 0 0.6
14/06/2023
61.32
 27,600 61.32 61.32 61.14 16,500 19,000 -0.2
13/06/2023
61.32
 8,900 61.59 61.59 60.88 700 5,900 -0.4
12/06/2023
61.59
 68,800 61.32 62.67 61.32 37,200 43,700 -0.4
09/06/2023
61.32
 19,600 60.43 61.32 60.43 9,200 5,000 0.3
08/06/2023
60.43
 22,600 60.25 60.43 60.34 400 10,400 -0.7
07/06/2023
60.25
 22,600 60.43 60.43 60.25 1,000 19,100 -1.2
06/06/2023
60.43
 124,800 59.62 61.77 59.71 4,900 96,400 -6.2
05/06/2023
59.62
 26,300 59.09 60.25 59.62 3,700 9,600 -0.4
02/06/2023
59.09
 11,300 59.09 59.44 59.09 1,000 700 0.0
01/06/2023
59.09
 14,300 59.09 59.44 58.91 200 100 0.0
31/05/2023
59.09
 11,600 59.09 59.26 59.09 1,300 700 0.0
30/05/2023
59.09
 11,800 59.17 59.53 59.09 100 600 -0.0
29/05/2023
59.17
 19,200 59.17 59.26 59.00 400 100 0.0
26/05/2023
59.17
 9,000 59.09 59.26 58.73 0 2,500 -0.2
25/05/2023
59.09
 3,800 58.91 59.17 58.46 0 200 -0.0
24/05/2023
58.91
 15,700 58.37 59.09 58.55 0 2,400 -0.2
23/05/2023
58.37
 26,900 58.46 58.82 58.37 13,600 8,300 0.3
22/05/2023
58.46
 22,300 58.64 58.73 58.46 1,000 1,300 -0.0
19/05/2023
58.64
 13,900 58.82 58.91 58.64 800 2,100 -0.1
18/05/2023
58.82
 13,800 58.82 59.09 58.64 500 6,500 -0.4
17/05/2023
58.82
 28,500 58.91 59.53 58.64 18,300 9,200 0.6
16/05/2023
58.91
 9,800 58.82 59.00 58.73 300 3,000 -0.2
15/05/2023
58.82
 26,600 58.64 59.62 58.73 5,100 12,000 -0.5
12/05/2023
58.64
 16,400 58.73 59.00 58.64 500 11,300 -0.7
11/05/2023
58.73
 26,500 58.73 58.91 58.64 2,000 13,000 -0.7
10/05/2023
58.73
 10,400 58.64 58.82 58.28 100 2,900 -0.2
09/05/2023
58.64
 13,000 58.55 58.73 58.28 0 7,500 -0.5
08/05/2023
58.55
 14,500 58.73 58.91 58.28 1,200 3,200 -0.1
05/05/2023
58.73
 3,800 58.82 58.91 58.37 0 0 0
04/05/2023
58.82
 19,400 58.73 59.00 58.73 600 5,800 -0.3
28/04/2023
58.73
 6,700 58.64 58.82 58.19 2,900 0 0.2
27/04/2023
58.64
 16,400 58.28 58.64 58.10 3,100 10,600 -0.5
26/04/2023
58.28
 5,700 58.37 58.82 58.28 0 1,100 -0.1
25/04/2023
58.37
 10,200 59.00 59.09 58.19 5 1,600 -0.1
24/04/2023
59.00
 16,300 58.28 59.09 57.74 6,900 2,500 0.3
21/04/2023
58.28
 34,400 59.09 59.09 58.19 3,000 12,800 -0.6
20/04/2023
59.09
 17,000 59.09 59.26 58.91 100 7,600 -0.5
19/04/2023
59.09
 29,500 59.35 59.80 59.00 600 19,950 -1.3
18/04/2023
59.35
 30,800 59.17 59.35 59.17 123,600 152,025 -1.9
17/04/2023
59.17
 18,900 59.62 59.98 59.17 108,500 110,400 -0.1
14/04/2023
59.62
 21,600 59.62 60.25 59.62 107,200 110,300 -0.2
13/04/2023
59.62
 17,100 59.62 59.80 59.44 100 6,300 -0.4
12/04/2023
59.62
 14,700 59.89 60.25 59.53 300 6,500 -0.4
11/04/2023
59.89
 3,100 59.62 59.89 59.62 100 600 -0.0
10/04/2023
59.62
 14,100 59.80 59.98 59.35 900 4,900 -0.3
07/04/2023
59.80
 15,500 59.71 59.98 59.17 6,600 11,050 -0.3
06/04/2023
59.71
 25,300 59.80 59.98 59.71 50,800 66,800 -1.1
05/04/2023
59.80
 30,200 60.70 60.70 59.62 2,200 23,700 -1.4
04/04/2023
60.70
 9,400 60.88 62.13 60.43 1,100 3,500 -0.2
03/04/2023
60.88
 41,900 59.89 60.88 59.98 30,700 21,200 0.6
31/03/2023
59.89
 78,700 59.09 60.70 59.44 700 11,918 -0.8
30/03/2023
59.09
 109,700 58.01 59.98 57.65 922,400 940,263 -1.2
29/03/2023
58.01
 77,100 58.73 59.09 57.74 8,410 32,400 -1.6
28/03/2023
58.73
 52,400 59.26 59.53 58.73 700 39,200 -2.5
27/03/2023
59.26
 36,400 59.98 60.43 59.26 2,310 26,665 -1.6
24/03/2023
59.98
 46,700 60.34 60.88 59.80 1,500 25,400 -1.6
23/03/2023
60.34
 20,000 60.70 60.70 60.25 0 14,800 -1.0
22/03/2023
60.70
 18,000 60.52 61.32 60.43 500 14,200 -0.9
21/03/2023
60.52
 23,700 60.43 60.88 60.25 0 13,626 2.3
20/03/2023
60.43
 21,400 61.32 61.77 60.16 1,705 12,814 -0.7
17/03/2023
61.32
 37,200 62.04 62.04 61.32 60,300 95,200 -2.4
16/03/2023
62.04
 13,600 62.58 62.58 61.77 1,300 31,300 -2.1
15/03/2023
62.58
 24,500 62.67 63.02 62.58 10,200 8,500 0.1
14/03/2023
62.67
 14,600 61.77 63.11 61.86 1,800 2,910 -0.1
13/03/2023
61.77
 50,200 63.56 63.65 61.77 3,400 18,665 -1.1
10/03/2023
63.56
 27,600 64.64 64.64 63.56 1,235 11,060 -0.7
09/03/2023
64.64
 24,600 64.64 65.26 64.46 100 17,500 -1.3
08/03/2023
64.64
 1,900 64.64 65.35 64.64 1,000 600 0.0
07/03/2023
64.64
 3,700 64.90 64.90 64.64 0 900 -0.1
06/03/2023
64.90
 2,800 65.35 65.35 64.90 100 200 -0.0
03/03/2023
65.35
 6,400 64.99 65.35 64.64 5,100 2,200 0.2
02/03/2023
64.99
 2,500 64.90 65.80 64.73 51,400 50,400 0.1
01/03/2023
64.90
 5,200 64.81 64.90 64.64 400 1,000 -0.0
28/02/2023
64.81
 4,700 64.90 65.35 64.73 0 2,420 -0.2
27/02/2023
64.90
 11,500 66.07 66.07 64.90 1,800 962 0.1
24/02/2023
66.07
 36,200 65.53 66.16 65.35 31,800 100 2.3
23/02/2023
65.53
 62,900 65.44 65.71 65.17 112,200 55,400 4.2
22/02/2023
65.44
 39,400 65.44 65.53 64.55 32,700 0 2.4
21/02/2023
65.44
 29,700 64.90 65.62 64.55 23,300 75 1.7
20/02/2023
64.90
 36,600 64.90 65.08 64.90 17,700 3,000 1.1
17/02/2023
64.90
 6,700 65.17 65.35 64.90 1,905 4,000 -0.2
16/02/2023
65.17
 8,800 65.35 65.35 65.08 6,000 0 0.4
15/02/2023
65.35
 29,800 64.73 65.80 64.46 20,100 15,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |