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) 		3.10 4.17% 7,621,700 -323,877 -23.8
73.30
81.50
77.50
2 tháng
(2024-09-30) 		-1.50 -1.90% 12,568,100 -2,164,977 -165.6
73.30
81.50
77.50
3 tháng
(2024-08-29) 		-5.30 -6.40% 14,215,400 -2,653,877 -204.6
73.30
82.90
77.50
6 tháng
(2024-05-31) 		-9.59 -11.01% 25,261,500 -4,254,948 -345.3
73.30
92
77.50
12 tháng
(2023-12-04) 		16.21 26.45% 38,961,100 -6,449,050 -507.8
61.10
92
77.50
24 tháng
(2022-12-08) 		13.94 21.93% 47,741,800 -6,610,487 -509.6
58.01
92
77.50
36 tháng
(2021-12-13) 		8.90 12.97% 52,716,900 -6,078,248 -468.1
56.30
92
77.50
60 tháng
(2019-12-24) 		27.75 55.77% 65,573,400 -4,439,258 -256.5
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)
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
14/02/2023
64.73
 43,600 65.53 65.98 64.73 25,300 33,005 -0.6
13/02/2023
65.53
 28,100 66.43 66.43 65.35 18,300 5,600 0.9
10/02/2023
66.43
 38,800 65.80 66.43 65.80 36,700 12,900 1.8
09/02/2023
65.80
 39,100 65.80 66.43 65.35 80,400 55,800 1.8
08/02/2023
65.80
 53,900 65.17 66.25 65.35 51,300 8,000 3.2
07/02/2023
65.17
 64,800 66.16 67.14 65.08 23,700 47,596 -1.7
06/02/2023
66.16
 90,400 67.05 67.59 65.80 50,700 63,700 -1.0
03/02/2023
67.05
 71,300 65.26 67.05 65.26 50,800 16,185 2.6
02/02/2023
65.26
 49,100 65.17 65.71 64.81 31,300 34,500 -0.2
01/02/2023
65.17
 87,600 65.62 66.16 65.08 51,800 70,780 -1.4
31/01/2023
65.62
 56,300 65.80 66.52 64.90 23,800 34,900 -0.8
30/01/2023
65.80
 51,300 66.34 66.34 65.80 57,343 61,200 -0.3
27/01/2023
66.34
 61,900 65.98 66.69 65.98 42,700 21,000 1.6
19/01/2023
65.98
 55,900 65.98 66.25 65.89 38,300 49,200 -0.8
18/01/2023
65.98
 57,500 66.07 66.34 65.89 30,900 22,000 0.7
17/01/2023
66.07
 78,400 66.16 66.16 65.53 19,600 15,700 0.3
16/01/2023
66.16
 22,900 66.07 66.52 65.53 21,100 700 1.5
13/01/2023
66.07
 39,600 66.16 66.16 65.35 175,600 148,800 2.0
12/01/2023
66.16
 35,300 65.35 67.41 65.35 24,900 9,500 1.1
11/01/2023
65.35
 49,200 66.69 67.50 65.35 33,500 10,525 1.7
10/01/2023
66.69
 26,400 66.25 66.69 66.25 23,900 4,900 1.4
09/01/2023
66.25
 24,200 65.89 66.43 66.07 18,600 3,700 1.1
06/01/2023
65.89
 65,700 65.80 68.04 65.35 57,800 20,500 2.7
05/01/2023
65.80
 15,400 65.53 67.05 65.35 3,700 2,300 0.1
04/01/2023
65.53
 11,100 66.07 66.43 65.44 5,300 1,500 0.3
03/01/2023
66.07
 16,300 67.14 67.14 66.07 900 1,500 -0.0
30/12/2022
67.14
 78,000 64.90 67.14 64.55 70,700 10,800 4.5
29/12/2022
64.90
 30,200 64.90 65.08 64.90 18,300 2,700 1.1
28/12/2022
64.90
 28,600 64.46 65.35 64.46 26,100 2,200 1.7
27/12/2022
64.46
 57,600 63.56 64.46 63.65 48,800 7,675 3.0
26/12/2022
63.56
 109,100 63.74 64.37 63.11 88,900 1,200 6.2
23/12/2022
63.74
 39,300 63.74 63.92 63.74 22,600 4,200 1.3
22/12/2022
63.74
 6,400 62.67 64.46 62.76 5,600 800 0.3
21/12/2022
62.67
 20,100 63.11 63.56 62.49 11,120 1,500 0.7
20/12/2022
63.11
 23,000 64.90 64.90 63.11 102,517 103,940 -0.1
19/12/2022
64.90
 66,900 64.81 65.71 64.01 60,000 28,368 2.3
16/12/2022
64.81
 61,400 64.46 64.90 63.47 45,900 0 3.3
15/12/2022
64.46
 2,900 65.08 66.16 64.46 880 1,640 -0.1
14/12/2022
65.08
 14,100 65.71 66.16 65.08 76,900 69,300 0.6
13/12/2022
65.71
 29,200 64.64 65.71 63.65 21,400 1,100 1.5
12/12/2022
64.64
 9,800 65.35 66.16 64.64 1,750 200 0.1
09/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2022
65.35
 14,400 63.56 65.35 63.65 5,000 700 0.3
08/12/2022
63.56
 38,700 63.99 64.69 63.48 29,400 600 2.1
07/12/2022
63.99
 82,500 64.60 64.86 63.22 73,300 0 5.4
06/12/2022
64.60
 7,800 65.72 65.81 63.39 800 37 0.1
05/12/2022
65.72
 41,900 62.26 65.72 62.26 6,210 10,000 -0.3
02/12/2022
62.26
 23,500 61.66 62.26 61.23 5,700 10,400 -0.3
01/12/2022
61.66
 23,700 61.40 62.26 61.40 14,500 0 1.0
30/11/2022
61.40
 17,900 61.40 62.18 61.40 9,170 300 0.6
29/11/2022
61.40
 14,100 61.23 61.40 60.71 6,000 100 0.4
28/11/2022
61.23
 20,300 61.31 62.35 60.53 3,000 522 0.2

Chính sách bảo mật | Điều khoản sử dụng |