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)
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
26/04/2022
80.54
 31,300 77.15 82.52 77.15 5,300 14,200 -1.5
25/04/2022
77.15
 26,500 79.95 79.95 77.15 6,900 6,800 0.0
22/04/2022
79.95
 7,300 80.22 80.22 77.15 1,500 800 0.1
21/04/2022
80.22
 12,100 81.28 81.28 75.63 1,700 100 0.3
20/04/2022
81.28
 15,500 81.55 82.56 80.41 8,100 6,600 0.3
19/04/2022
81.55
 12,100 81.28 83.34 81.23 4,400 4,500 -0.0
18/04/2022
81.28
 20,000 80.31 81.28 80.13 900 1,700 -0.1
15/04/2022
80.31
 16,400 79.72 80.77 79.44 2,000 5,000 -0.6
14/04/2022
79.72
 8,500 79.85 80.36 79.30 1,500 2,100 -0.1
13/04/2022
79.85
 13,200 77.83 80.36 78.52 700 1,000 -0.1
12/04/2022
77.83
 13,400 75.77 77.83 75.95 2,600 700 0.3
08/04/2022
75.77
 17,700 77.60 78.98 75.31 4,500 15,700 -1.8
07/04/2022
77.60
 10,500 78.75 79.40 75.86 900 8,700 -1.3
06/04/2022
78.75
 7,300 79.44 79.44 78.06 3,200 3,900 -0.1
05/04/2022
79.44
 15,300 78.06 79.90 75.31 5,000 4,200 0.2
04/04/2022
78.06
 7,500 74.57 78.06 74.57 4,200 600 0.6
01/04/2022
74.57
 200 74.21 74.57 74.39 100 0 0.0
31/03/2022
74.21
 8,800 74.44 75.77 74.21 4,000 2,100 0.3
30/03/2022
74.44
 9,800 73.52 74.62 73.52 7,500 200 1.2
29/03/2022
73.52
 96,200 72.69 73.52 72.14 101,600 73,400 4.5
28/03/2022
72.69
 16,300 72.09 72.78 71.41 4,800 13,200 -1.3
25/03/2022
72.09
 14,800 72.19 72.32 71.86 2,300 6,700 -0.7
24/03/2022
72.19
 3,200 72.97 72.97 72.19 2,400 2,500 -0.0
23/03/2022
72.97
 17,100 71.64 73.47 71.64 11,900 10,200 0.3
22/03/2022
71.64
 24,900 72.05 72.05 71.18 14,900 12,800 0.3
21/03/2022
72.05
 33,200 72.05 72.55 72.05 28,500 30,100 -0.3
18/03/2022
72.05
 3,800 71.86 72.09 71.64 1,100 2,100 -0.2
17/03/2022
71.86
 20,200 72.55 73.47 71.82 12,700 13,900 -0.2
16/03/2022
72.55
 10,600 71.59 73.47 71.68 7,400 6,500 0.1
15/03/2022
71.59
 14,700 71.64 73.89 71.36 5,000 8,000 -0.5
14/03/2022
71.64
 50,600 72.09 73.61 71.13 28,900 23,100 0.9
11/03/2022
72.09
 2,100 72.19 72.78 72.09 1,200 1,200 -0
10/03/2022
72.19
 35,300 72.32 73.01 71.64 29,300 24,900 0.7
09/03/2022
72.32
 17,900 72.55 73.01 72.32 13,100 17,600 -0.7
08/03/2022
72.55
 26,100 73.15 73.15 71.64 20,000 24,700 -0.7
07/03/2022
73.15
 11,300 73.93 73.93 72.97 4,100 10,800 -1.1
04/03/2022
73.93
 10,400 73.47 73.93 72.55 7,100 7,000 0.0
03/03/2022
73.47
 34,100 74.76 74.85 73.24 9,400 30,700 -3.4
02/03/2022
74.76
 3,600 74.85 75.31 73.47 2,500 1,700 0.1
01/03/2022
74.85
 11,500 75.26 75.26 74.39 8,700 6,500 0.4
28/02/2022
75.26
 24,100 74.21 75.77 74.16 16,800 16,500 0.1
25/02/2022
74.21
 6,400 73.47 75.45 73.79 4,200 4,800 -0.1
24/02/2022
73.47
 30,700 74.85 75.77 71.18 9,900 22,300 -2.0
23/02/2022
74.85
 64,600 75.13 75.22 74.80 30,600 62,500 -5.2
22/02/2022
75.13
 7,600 75.86 76.00 74.99 7,000 3,500 0.6
21/02/2022
75.86
 9,500 74.21 75.86 75.54 8,900 6,500 0.4
18/02/2022
74.21
 14,300 75.81 77.10 73.56 6,600 12,200 -0.9
17/02/2022
75.81
 19,500 76.18 76.23 74.62 14,300 11,300 0.5
16/02/2022
76.18
 13,400 75.81 77.83 75.22 2,400 1,600 0.1
15/02/2022
75.81
 33,200 75.26 80.36 74.94 30,100 3,500 4.7
14/02/2022
75.26
 12,300 75.54 75.54 74.94 8,500 4,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |