CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

77.50
-0.50
(-0.64%)
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
(2024-10-28) 		3.60 4.84% 7,508,200 -317,377 -23.2
73.30
81.50
78
2 tháng
(2024-09-27) 		-1 -1.27% 12,551,200 -2,187,077 -167.3
73.30
81.50
78
3 tháng
(2024-08-28) 		-4.30 -5.22% 14,149,600 -2,645,277 -203.9
73.30
82.90
78
6 tháng
(2024-05-30) 		-8.80 -10.14% 25,230,600 -4,261,248 -346.0
73.30
92
78
12 tháng
(2023-12-04) 		16.71 27.27% 38,847,600 -6,442,550 -507.3
61.10
92
78
24 tháng
(2022-12-07) 		14.01 21.89% 47,710,800 -6,530,687 -503.7
58.01
92
78
36 tháng
(2021-12-13) 		9.40 13.70% 52,603,400 -6,071,748 -467.6
56.30
92
78
60 tháng
(2019-12-23) 		27.83 55.48% 65,501,830 -4,438,198 -256.7
36.11
92
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2023
65.52
 77,400 65.05 65.52 64.39 26,100 6,600 1.3
12/09/2023
65.05
 38,600 64.39 65.33 64.01 4,000 0 0.3
11/09/2023
64.39
 115,000 63.26 64.39 63.54 38,100 23,100 1.0
08/09/2023
63.26
 27,300 62.98 63.45 62.79 1,200 2,700 -0.1
07/09/2023
62.98
 113,200 62.70 62.98 62.42 5,200 46,500 -2.8
06/09/2023
62.70
 47,600 62.60 62.98 62.42 500 7,500 -0.5
05/09/2023
62.60
 61,400 62.98 63.36 62.51 3,000 6,900 -0.3
31/08/2023
62.98
 20,500 62.98 63.64 62.89 2,900 12,400 -0.6
30/08/2023
62.98
 88,400 63.07 63.17 62.70 2,200 73,600 -4.8
29/08/2023
63.07
 17,000 63.36 63.36 62.98 100 5,000 -0.3
28/08/2023
63.36
 52,200 62.89 63.45 62.89 25,100 14,300 0.7
25/08/2023
62.89
 11,800 63.26 63.26 62.42 0 100 -0.0
24/08/2023
63.26
 15,200 63.17 63.45 63.07 2,300 2,100 0.0
23/08/2023
63.17
 5,800 63.73 63.83 63.07 300 500 -0.0
22/08/2023
63.73
 90,300 62.79 63.73 62.42 78,400 2,400 5.1
21/08/2023
62.79
 23,600 62.51 62.89 61.19 7,900 1,600 0.4
18/08/2023
62.51
 53,600 64.11 64.11 62.42 18,300 1,300 1.1
17/08/2023
64.11
 38,800 62.98 66.27 63.17 14,000 1,300 0.9
16/08/2023
62.98
 30,300 62.89 63.17 62.70 9,200 700 0.6
15/08/2023
62.89
 25,800 63.26 63.36 62.79 1,300 0 0.1
14/08/2023
63.26
 9,300 63.26 63.92 63.26 100 200 -0.0
11/08/2023
63.26
 33,700 63.26 63.26 62.60 800 5,800 -0.3
10/08/2023
63.26
 21,700 63.07 63.54 62.98 800 100 0.0
09/08/2023
63.07
 44,100 63.92 63.92 63.07 4,100 25,300 -1.4
08/08/2023
63.92
 49,000 63.64 64.11 63.64 14,800 1,300 0.9
07/08/2023
63.64
 55,000 64.95 65.14 63.64 4,200 1,300 0.2
04/08/2023
64.95
 20,400 64.86 64.95 64.48 14,300 1,900 0.9
03/08/2023
64.86
 65,600 64.48 64.86 64.20 34,100 0 2.3
02/08/2023: Cổ tức tiền mặt tỉ lệ: 35%
02/08/2023
64.48
 76,300 65.80 65.89 64.39 3,500 2,700 0.1
01/08/2023
65.80
 42,700 65.98 66.61 65.62 2,700 1,200 0.1
31/07/2023
65.98
 98,500 64.99 66.07 65.08 34,700 1,200 2.5
28/07/2023
64.99
 66,000 64.81 65.08 64.81 35,600 9,100 1.9
27/07/2023
64.81
 102,100 64.55 64.90 64.46 74,500 9,600 4.7
26/07/2023
64.55
 32,100 64.73 64.73 64.19 1,600 100 0.1
25/07/2023
64.73
 84,100 63.83 64.73 64.10 24,900 0 1.8
24/07/2023
63.83
 147,900 61.68 64.73 62.22 32,600 1,000 2.3
21/07/2023
61.68
 116,700 62.13 62.13 61.59 35,600 80,000 -3.1
20/07/2023
62.13
 96,900 61.14 62.22 61.14 45,800 71,600 -1.8
19/07/2023
61.14
 90,000 60.70 62.49 61.14 35,700 68,000 -2.2
18/07/2023
60.70
 52,600 60.97 60.97 60.70 27,800 33,700 -0.4
17/07/2023
60.97
 89,200 60.88 61.23 60.88 23,400 73,700 -3.4
14/07/2023
60.88
 75,200 60.88 60.97 60.70 34,300 26,400 0.5
13/07/2023
60.88
 39,800 60.70 60.97 60.70 7,500 22,500 -1.0
12/07/2023
60.70
 27,600 60.88 60.97 60.70 5,000 12,300 -0.5
11/07/2023
60.88
 42,500 60.79 61.32 60.79 6,200 26,300 -1.4
10/07/2023
60.79
 46,100 60.88 61.32 60.79 5,200 35,100 -2.0
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

Chính sách bảo mật | Điều khoản sử dụng |