CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

81.60
-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)
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
11/02/2022
75.54
 29,300 75.31 75.77 75.26 15,900 0 2.6
10/02/2022
75.31
 13,200 75.31 75.31 73.98 12,600 1,100 1.9
09/02/2022
75.31
 12,400 75.54 75.54 73.47 9,200 0 1.5
08/02/2022
75.54
 11,600 74.85 75.54 74.85 10,100 300 1.6
07/02/2022
74.85
 10,200 73.24 75.77 73.47 5,800 1,800 0.7
28/01/2022
73.24
 11,800 73.29 73.33 71.22 7,000 10,000 -0.5
27/01/2022
73.29
 15,300 71.77 73.33 71.77 13,400 2,100 1.8
26/01/2022
71.77
 2,600 70.99 73.24 71.22 200 1,200 -0.1
25/01/2022
70.99
 3,600 72.55 72.97 70.90 2,600 900 0.3
24/01/2022
72.55
 61,000 71.41 73.47 69.06 59,500 38,900 3.2
21/01/2022
71.41
 4,500 71.59 71.64 70.81 1,900 700 0.2
20/01/2022
71.59
 8,200 71.59 72.05 71.59 24,900 10,400 2.3
19/01/2022
71.59
 5,900 72.00 72.00 71.18 3,900 5,500 -0.2
18/01/2022
72.00
 17,500 71.22 72.00 68.88 16,500 600 2.5
17/01/2022
71.22
 2,300 72.09 72.09 71.22 9,400 100 1.4
14/01/2022
72.09
 13,600 72.09 72.19 70.81 13,200 3,500 1.5
13/01/2022
72.09
 2,200 72.23 72.23 72.05 2,000 700 0.2
12/01/2022
72.23
 7,400 72.28 72.28 70.95 4,900 1,900 0.5
11/01/2022
72.28
 15,700 72.09 72.28 71.18 102,500 87,700 2.3
10/01/2022
72.09
 18,900 70.62 72.09 70.26 17,900 1,400 0.9
07/01/2022
70.62
 14,800 71.13 71.13 70.26 53,300 41,100 1.9
06/01/2022
71.13
 31,500 69.34 71.13 69.29 6,300 1,600 0.7
05/01/2022
69.34
 25,300 70.62 72.51 69.34 52,100 60,100 -1.2
04/01/2022
70.62
 12,300 73.47 73.47 69.80 800 700 0.0
31/12/2021
73.47
 102,300 70.21 73.47 69.11 100,000 10,700 14.2
30/12/2021
70.21
 900 69.75 70.21 68.05 0 0 0
29/12/2021
69.75
 2,100 70.12 70.12 68.88 200,600 200,200 0.1
28/12/2021
70.12
 3,200 70.26 70.26 67.96 2,900 100 0.4
27/12/2021
70.26
 14,600 70.26 70.26 70.03 14,400 7,900 1.0
24/12/2021
70.26
 3,700 69.80 70.35 68.88 1,800 100 0.3
23/12/2021
69.80
 12,000 69.80 69.80 69.34 1,000 1,700 -0.1
22/12/2021
69.80
 3,000 70.40 70.40 69.43 2,200 700 0.2
21/12/2021
70.40
 9,800 69.61 71.18 69.39 3,100 1,500 0.2
20/12/2021
69.61
 3,400 71.64 71.64 69.34 600 1,500 -0.1
17/12/2021
71.64
 2,700 71.18 72.32 69.98 1,800 100 0.3
16/12/2021
71.18
 42,300 70.26 71.64 70.49 20,000 500 3.0
15/12/2021
70.26
 14,200 68.70 70.30 68.65 100 100 -0
14/12/2021
68.70
 1,000 68.60 68.70 67.64 200 0 0.0
13/12/2021
68.60
 5,500 66.58 68.60 66.35 2,400 0 0.4
10/12/2021
66.58
 3,400 66.58 66.63 66.58 100 1,100 -0.1
09/12/2021
66.58
 50,200 66.40 67.27 66.40 39,300 50,000 -1.6
08/12/2021
66.40
 21,500 67.92 68.88 66.17 18,100 18,600 -0.1
07/12/2021
67.92
 38,600 66.58 68.37 66.58 35,700 34,000 0.2
06/12/2021
66.58
 12,200 67.96 67.96 65.90 1,200 600 0.1
03/12/2021
67.96
 7,700 69.02 69.20 67.96 2,400 100 0.3
02/12/2021
69.02
 4,100 71.18 71.18 69.02 1,000 3,100 -0.3
01/12/2021
71.18
 4,500 71.86 71.86 68.42 300 1,300 -0.2
30/11/2021
71.86
 3,700 72.65 73.24 70.76 2,700 300 0.4
29/11/2021
72.65
 96,200 67.92 72.65 64.98 92,200 14,000 11.9

Chính sách bảo mật | Điều khoản sử dụng |