CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

81.80
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)
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
06/07/2022
70.35
 5,500 71.75 71.75 70.35 0 1,500 -0.2
05/07/2022
71.75
 16,400 72.41 72.78 71.52 1,000 6,200 -0.8
04/07/2022
72.41
 13,000 72.92 73.16 72.41 100 3,100 -0.5
01/07/2022
72.92
 15,500 74.18 74.18 72.69 0 11,600 -1.8
30/06/2022
74.18
 14,400 74.46 75.03 74.18 6,600 3,300 0.5
29/06/2022
74.46
 7,500 74.93 74.93 74.37 3,000 4,500 -0.2
28/06/2022
74.93
 8,500 76.66 76.71 74.93 1,600 5,500 -0.6
27/06/2022
76.66
 24,600 73.11 77.13 73.02 9,200 100 1.5
24/06/2022
73.11
 11,400 73.06 73.11 72.45 4,000 0 0.6
23/06/2022
73.06
 4,800 72.78 73.06 71.89 300 2,400 -0.3
22/06/2022
72.78
 7,000 73.53 73.53 72.78 200 1,100 -0.1
21/06/2022
73.53
 10,000 73.53 73.53 73.48 3,700 6,100 -0.4
20/06/2022
73.53
 13,200 74.70 74.70 73.44 71,110 71,110 0
17/06/2022
74.70
 21,300 76.90 76.90 74.70 100 13,200 -2.1
16/06/2022
76.90
 4,000 75.31 77.08 75.73 300 900 -0.1
15/06/2022
75.31
 33,000 77.27 77.27 75.17 17,800 3,900 2.2
14/06/2022
77.27
 31,100 78.06 78.06 77.18 10,100 6,100 0.7
13/06/2022
78.06
 6,300 80.07 80.07 77.60 3,300 200 0.5
10/06/2022
80.07
 3,600 79.47 80.17 78.53 2,300 0 0.4
09/06/2022
79.47
 33,600 79.05 79.70 79.23 600 900 -0.1
08/06/2022
79.05
 4,800 78.25 79.65 78.95 1,500 300 0.2
07/06/2022
78.25
 3,100 78.34 78.34 78.11 0 0 0
06/06/2022
78.34
 6,000 79.47 79.70 78.34 2,200 100 0.4
03/06/2022
79.47
 9,500 78.53 79.47 78.48 33,760 25,460 1.4
02/06/2022
78.53
 2,500 78.95 79.00 78.30 0 0 0.6
01/06/2022
78.95
 3,600 78.53 79.47 78.48 3,400 100 0.6
31/05/2022
78.53
 9,300 78.30 78.53 76.76 2,000 300 0.3
30/05/2022
78.30
 4,000 78.48 79.47 78.30 800 200 0.1
27/05/2022
78.48
 13,700 78.11 81.80 77.13 1,100 5,000 -0.7
26/05/2022
78.11
 2,200 78.53 78.53 78.06 200 100 0.0
25/05/2022
78.53
 26,300 77.97 78.58 77.92 600 200 0.1
24/05/2022
77.97
 13,400 78.53 78.53 75.96 5,400 11,800 -1.1
23/05/2022
78.53
 7,800 76.01 79.42 76.66 5,900 2,000 0.7
20/05/2022
76.01
 10,900 78.02 79.47 73.20 2,900 4,800 -0.3
19/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/05/2022
78.02
 2,200 78.06 78.44 77.60 500 200 0.1
18/05/2022
78.06
 6,700 78.06 78.52 77.15 3,200 300 0.5
17/05/2022
78.06
 8,800 74.39 78.06 73.93 300 800 -0.1
16/05/2022
74.39
 7,000 74.39 75.77 73.93 2,600 100 0.4
13/05/2022
74.39
 34,600 76.69 76.92 73.47 11,600 15,400 -0.6
12/05/2022
76.69
 12,900 76.46 77.28 75.77 5,000 2,600 0.4
11/05/2022
76.46
 28,000 78.06 78.06 76.36 6,400 24,700 -3.1
10/05/2022
78.06
 34,600 78.11 78.75 75.35 2,600 24,900 -3.8
09/05/2022
78.11
 24,600 79.81 79.81 78.06 8,000 9,300 -0.2
06/05/2022
79.81
 12,400 80.41 80.45 79.72 300 7,600 -1.3
05/05/2022
80.41
 15,400 81.09 82.20 80.36 500 10,400 -1.7
04/05/2022
81.09
 8,200 82.56 82.56 80.96 1,000 600 0.1
29/04/2022
82.56
 4,100 82.66 82.66 80.96 2,400 0 0.4
28/04/2022
82.66
 6,700 82.20 83.21 82.10 1,000 4,500 -0.6
27/04/2022
82.20
 34,700 80.54 82.43 80.73 1,000 17,500 -2.9

Chính sách bảo mật | Điều khoản sử dụng |