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)
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
19/09/2022
69.61
 17,100 70.13 71.34 69.61 200 65 0.0
16/09/2022
70.13
 29,500 72.38 72.38 70.05 1,800 2,900 -0.1
15/09/2022
72.38
 7,700 72.99 73.51 72.21 5,200 1,400 0.7
14/09/2022
72.99
 12,600 72.21 72.99 71.78 8,500 0 -0.1
13/09/2022
72.21
 6,500 72.64 72.73 72.12 105 5,700 -0.1
12/09/2022
72.64
 15,600 73.68 73.68 72.47 1,800 631 1.1
09/09/2022
73.68
 16,900 72.73 73.68 72.21 12,900 400 1.1
08/09/2022
72.73
 7,400 72.90 73.51 72.30 600 1,000 -0.0
07/09/2022
72.90
 14,800 73.51 73.51 72.90 6,900 2,700 0.4
06/09/2022
73.51
 6,500 74.37 75.24 73.51 800 200 0.1
05/09/2022
74.37
 24,300 74.11 74.37 73.07 700 13,200 -1.1
31/08/2022
74.11
 21,300 74.37 75.06 73.94 6,800 10,200 -0.3
30/08/2022
74.37
 16,400 72.64 74.37 72.73 106,100 105,000 0.1
29/08/2022
72.64
 32,900 73.33 73.33 72.12 5,500 300 0.4
26/08/2022
73.33
 22,700 73.42 73.51 73.33 8,200 12,900 -0.4
25/08/2022
73.42
 21,300 73.51 73.68 73.42 9,000 16,300 -0.6
24/08/2022
73.51
 21,200 73.51 73.94 73.42 3,600 18,900 -1.3
23/08/2022
73.51
 30,200 73.33 73.77 72.73 21,400 21,400 0
22/08/2022
73.33
 27,300 74.63 74.63 73.33 1,300 18,900 -1.5
19/08/2022
74.63
 29,200 74.37 74.80 73.85 16,000 2,000 1.2
18/08/2022
74.37
 34,400 74.80 74.80 74.11 6,000 22,900 -1.5
17/08/2022
74.80
 34,000 74.37 75.24 73.94 12,500 15,000 -0.2
16/08/2022
74.37
 15,400 74.28 74.37 73.59 3,700 0 0.3
15/08/2022
74.28
 29,800 74.37 75.24 73.51 2,500 25,400 -2.0
12/08/2022
74.37
 9,000 73.51 74.37 73.07 900 900 0
11/08/2022
73.51
 83,000 74.54 74.54 73.42 42,200 69,400 -2.3
10/08/2022
74.54
 63,000 75.24 75.41 74.03 3,200 36,200 -2.8
09/08/2022
75.24
 45,900 74.37 76.01 74.72 4,000 32,800 -2.5
08/08/2022
74.37
 20,000 75.67 75.67 74.37 3,100 800 0.2
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85)
05/08/2022
75.67
 98,200 75.73 77.74 75.67 4,200 40,000 -3.1
04/08/2022
75.73
 33,900 75.35 76.57 75.35 4,600 20,600 -2.6
03/08/2022
75.35
 26,400 75.26 76.57 75.35 86,640 96,340 -1.6
02/08/2022
75.26
 29,800 75.45 75.96 75.03 1,500 15,500 -2.3
01/08/2022
75.45
 55,500 75.45 75.68 75.26 8,300 31,500 -3.7
29/07/2022
75.45
 15,600 75.59 76.57 75.45 100 2,200 -0.3
28/07/2022
75.59
 37,500 74.79 77.08 74.79 2,400 13,900 -1.9
27/07/2022
74.79
 39,600 71.24 76.19 71.24 500 3,900 -0.5
26/07/2022
71.24
 14,500 71.52 71.52 71.05 2,200 7,500 -0.8
25/07/2022
71.52
 18,200 71.52 72.45 70.58 3,200 5,500 -0.4
22/07/2022
71.52
 21,200 68.29 72.03 68.72 300 2,400 -0.2
21/07/2022
68.29
 3,200 68.43 68.48 68.25 0 100 -0.0
20/07/2022
68.43
 15,200 67.78 68.72 67.69 2,600 10,900 -1.2
19/07/2022
67.78
 17,200 67.31 68.48 67.69 4,900 13,300 -1.2
18/07/2022
67.31
 20,000 67.59 68.48 67.31 300 17,800 -2.5
15/07/2022
67.59
 8,300 67.78 68.72 67.59 1,900 5,800 -0.6
14/07/2022
67.78
 8,900 67.73 69.84 67.78 2,700 8,400 -0.8
13/07/2022
67.73
 22,600 67.92 68.72 66.85 400 7,900 -1.1
12/07/2022
67.92
 4,800 67.73 68.25 67.69 400 3,700 -0.5
11/07/2022
67.73
 14,200 69.88 69.88 66.61 3,300 7,900 -0.7
08/07/2022
69.88
 5,200 68.53 70.12 68.53 6,400 24,700 -0.7
07/07/2022
68.53
 14,800 70.35 70.35 68.29 700 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |