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)
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
25/11/2022
61.31
 2,600 61.23 61.40 60.10 0 200 -0.0
24/11/2022
61.23
 6,400 60.97 61.40 60.02 100 400 -0.0
23/11/2022
60.97
 3,800 62.26 62.26 60.97 900 200 0.0
22/11/2022
62.26
 40,800 60.71 62.26 60.53 31,400 400 2.2
21/11/2022
60.71
 5,700 61.75 62.26 59.67 1,800 3,000 -0.1
18/11/2022
61.75
 40,000 61.31 61.75 59.76 156,200 33,500 8.8
17/11/2022
61.31
 10,200 59.58 61.40 59.67 4,300 0 0.3
16/11/2022
59.58
 36,300 56.30 60.02 52.41 9,602 100 0.7
15/11/2022
56.30
 91,400 60.53 60.53 56.30 51,905 0 3.4
14/11/2022
60.53
 15,900 61.57 61.57 60.10 11,101 100 0.8
11/11/2022
61.57
 13,800 61.40 62.00 61.40 4,700 0 0.3
10/11/2022
61.40
 43,900 62.78 62.78 60.97 15,600 7,100 0.6
09/11/2022
62.78
 4,300 62.18 63.13 62.61 3,100 0 0.2
08/11/2022
62.18
 7,700 62.26 62.96 62.18 1,701 900 0.1
07/11/2022
62.26
 34,700 63.13 63.13 62.09 28,702 730 2.0
04/11/2022
63.13
 29,900 62.87 63.13 61.83 19,900 2,400 1.3
03/11/2022
62.87
 3,600 63.13 63.13 62.26 900 100 0.1
02/11/2022
63.13
 11,700 62.26 63.91 62.18 500 2,600 -0.2
01/11/2022
62.26
 18,400 62.18 63.13 61.83 800 200 0.0
31/10/2022
62.18
 19,300 62.87 64.86 62.18 1,200 200 0.1
28/10/2022
62.87
 61,400 63.82 64.69 62.87 895 34,391 -2.4
27/10/2022
63.82
 15,700 62.70 63.99 62.26 600 1,300 -0.1
26/10/2022
62.70
 13,700 61.40 63.56 61.83 200 800 -0.0
25/10/2022
61.40
 88,400 61.31 63.04 58.37 1,800 53,800 -3.6
24/10/2022
61.31
 15,800 62.70 63.99 61.31 500 2,900 -0.2
21/10/2022
62.70
 22,100 64.17 64.34 62.70 7,100 1,100 0.4
20/10/2022
64.17
 9,300 64.08 64.86 63.39 300 0 0.0
19/10/2022
64.08
 62,800 63.04 64.77 63.04 49,200 400 3.6
18/10/2022
63.04
 9,600 62.87 64.51 62.96 1,200 700 0.0
17/10/2022
62.87
 42,900 63.04 63.48 62.87 34,000 2,100 2.3
14/10/2022
63.04
 9,900 63.56 63.82 62.87 0 500 -0.0
13/10/2022
63.56
 25,700 63.56 63.99 63.04 52,200 100 3.8
12/10/2022
63.56
 15,800 61.83 63.56 61.40 13,800 13,039 0.1
11/10/2022
61.83
 8,800 62.70 63.04 61.31 1,000 2,000 -0.1
10/10/2022
62.70
 20,400 63.56 64.08 62.35 0 1,718 -0.1
07/10/2022
63.56
 14,400 64.77 64.77 61.83 600 1,700 -0.1
06/10/2022
64.77
 7,900 64.86 65.20 64.77 2,500 1,600 0.1
05/10/2022
64.86
 9,200 64.86 66.16 64.86 800 0 0.1
04/10/2022
64.86
 20,100 64.77 64.95 63.56 17,200 500 1.3
03/10/2022
64.77
 68,700 65.55 65.55 63.73 63,100 0 4.7
30/09/2022
65.55
 82,500 63.73 65.55 60.97 57,900 16,900 3.1
29/09/2022
63.73
 115,700 64.08 66.59 63.30 100,400 31,845 5.1
28/09/2022
64.08
 16,800 66.59 66.59 63.22 3,600 6,000 -0.2
27/09/2022
66.59
 23,300 67.89 67.89 66.59 3,200 0 0.2
26/09/2022
67.89
 35,000 69.96 69.96 67.45 900 211 0.1
23/09/2022
69.96
 5,800 70.05 70.48 69.96 1,700 0 0.1
22/09/2022
70.05
 9,400 69.87 70.05 69.18 0 563 -0.0
21/09/2022
69.87
 8,500 71.17 71.17 69.27 200 0 0.0
20/09/2022
71.17
 61,300 69.61 71.34 69.18 51,100 100 4.2

Chính sách bảo mật | Điều khoản sử dụng |