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)
26/11/2021
67.92
 16,600 67.55 67.92 66.68 1,600 4,600 -0.4
25/11/2021
67.55
 4,000 67.96 68.19 67.50 1,000 400 0.1
24/11/2021
67.96
 2,000 68.37 68.37 67.04 1,100 200 0.1
23/11/2021
68.37
 11,000 66.12 68.42 65.67 10,500 600 1.4
22/11/2021
66.12
 55,200 66.12 66.17 65.67 52,200 800 7.4
19/11/2021
66.12
 8,900 67.50 67.50 66.12 2,500 600 0.3
18/11/2021
67.50
 12,200 67.41 67.50 67.04 10,600 0 1.6
17/11/2021
67.41
 5,900 67.41 67.50 67.14 2,200 0 0.3
16/11/2021
67.41
 26,700 67.04 67.41 64.75 18,800 1,800 2.5
15/11/2021
67.04
 49,000 66.54 67.18 64.98 43,900 400 6.3
12/11/2021
66.54
 17,100 66.54 67.04 64.98 5,500 1,500 0.6
11/11/2021
66.54
 24,400 66.81 67.00 64.98 115,200 100,300 2.2
10/11/2021
66.81
 13,700 66.95 68.42 66.58 119,300 116,600 0.4
09/11/2021
66.95
 39,800 65.76 67.27 66.17 13,100 300 1.9
08/11/2021
65.76
 20,400 64.98 66.12 65.02 8,700 3,900 0.7
05/11/2021
64.98
 34,600 64.24 65.11 63.60 19,200 100 2.7
04/11/2021
64.24
 62,000 63.60 64.29 62.73 50,900 1,700 4.0
03/11/2021
63.60
 63,900 62.82 63.83 62.68 35,300 500 4.8
02/11/2021
62.82
 37,600 61.76 62.82 61.76 11,800 25,500 -1.9
01/11/2021
61.76
 44,000 61.53 61.76 61.40 97,400 126,900 -4.0
29/10/2021
61.53
 53,800 61.40 61.58 61.26 192,100 231,900 -5.3
28/10/2021
61.40
 15,900 61.49 61.49 61.17 3,200 6,000 -0.4
27/10/2021
61.49
 20,800 61.49 61.53 61.30 4,000 9,800 -0.8
26/10/2021
61.49
 17,500 61.44 61.49 61.30 3,500 7,600 -0.5
25/10/2021
61.44
 9,100 61.40 61.49 61.30 1,200 5,200 -0.5
22/10/2021
61.40
 42,600 61.40 61.53 61.35 50,000 67,800 -2.4
21/10/2021
61.40
 21,500 61.58 61.58 61.21 2,700 5,800 -0.4
20/10/2021
61.58
 25,100 61.85 61.85 61.40 4,800 9,100 -0.6
19/10/2021
61.85
 17,300 62.04 62.04 61.53 12,500 3,500 1.2
18/10/2021
62.04
 19,100 62.18 62.27 60.34 11,700 11,800 -0.0
15/10/2021
62.18
 15,100 61.99 62.18 61.53 11,700 11,000 0.1
14/10/2021
61.99
 18,500 61.81 61.99 60.89 10,700 15,800 -0.7
13/10/2021
61.81
 18,000 61.44 61.85 61.62 104,580 113,680 -1.2
12/10/2021
61.44
 16,200 61.40 61.67 61.44 3,400 8,600 -0.7
11/10/2021
61.40
 21,700 61.30 61.53 61.07 3,200 15,500 -1.7
08/10/2021
61.30
 16,600 61.30 61.62 61.07 4,800 5,300 -0.1
07/10/2021
61.30
 27,100 61.72 61.72 61.30 5,400 11,900 -0.9
06/10/2021
61.72
 20,600 61.72 61.72 61.53 8,300 10,700 -0.3
05/10/2021
61.72
 15,500 62.04 62.36 57.91 1,100 7,100 -0.8
04/10/2021
62.04
 16,900 61.99 62.86 61.72 5,700 12,000 -0.9
01/10/2021
61.99
 52,600 62.68 63.42 58.32 20,000 48,700 -3.8
30/09/2021
62.68
 26,900 62.36 63.09 62.41 15,100 25,000 -1.3
29/09/2021
62.36
 39,800 61.99 62.36 62.13 22,400 24,000 -0.2
28/09/2021
61.99
 11,900 61.99 62.08 61.62 7,700 10,800 -0.4
27/09/2021
61.99
 35,400 63.37 63.37 61.99 13,200 4,700 1.2
24/09/2021
63.37
 23,000 63.37 63.37 62.50 15,000 13,900 0.2
23/09/2021
63.37
 6,300 63.37 63.65 63.05 3,500 3,900 -0.1
22/09/2021
63.37
 6,200 63.28 63.37 62.91 2,600 1,000 0.2
21/09/2021
63.28
 10,900 63.23 63.32 63.00 3,700 1,000 0.4
20/09/2021
63.23
 19,700 64.70 64.70 63.23 7,500 2,000 0.8
17/09/2021
64.70
 7,500 64.61 64.88 63.23 2,100 1,300 0.1
16/09/2021
64.61
 2,800 64.61 64.75 62.91 1,000 400 0.1
15/09/2021
64.61
 10,300 64.70 65.07 64.61 5,800 1,800 0.6
14/09/2021
64.70
 5,100 64.70 64.75 64.29 1,600 0 0.2
13/09/2021
64.70
 2,400 64.66 64.84 64.29 35,200 100 4.9
10/09/2021
64.66
 7,700 64.52 64.75 64.29 4,900 0 0.7
09/09/2021
64.52
 18,900 63.37 64.66 63.37 7,700 2,300 0.8
08/09/2021
63.37
 28,200 62.82 63.60 62.96 24,400 22,600 0.2
07/09/2021
62.82
 5,600 62.41 63.32 62.45 2,600 1,100 0.2
06/09/2021
62.41
 42,100 63.42 63.60 59.01 20,200 37,400 -2.3
01/09/2021
63.42
 14,400 64.10 64.10 63.14 13,000 12,100 0.1
31/08/2021
64.10
 30,500 64.52 65.16 62.36 11,400 9,000 0.3
30/08/2021
64.52
 34,300 64.06 64.75 63.74 40,100 51,900 -1.7
27/08/2021
64.06
 11,700 63.37 64.24 63.37 9,500 7,800 0.2
26/08/2021
63.37
 3,200 63.37 63.60 63.37 1,400 2,000 -0.1
25/08/2021
63.37
 3,800 63.37 63.37 62.50 700 1,700 -0.1
24/08/2021
63.37
 5,400 64.29 64.29 63.37 1,800 2,700 -0.1
23/08/2021
64.29
 10,600 64.93 64.93 62.45 7,800 6,400 0.2
20/08/2021
64.93
 22,000 64.29 64.93 63.97 16,000 0 2.2
19/08/2021
64.29
 16,900 65.39 65.39 64.29 10,300 600 1.4
18/08/2021
65.39
 10,600 64.75 65.44 64.56 4,600 700 0.6
17/08/2021
64.75
 17,900 64.52 65.21 64.61 11,700 800 1.5
16/08/2021
64.52
 23,800 63.74 64.52 62.50 14,000 0 1.9
13/08/2021
63.74
 4,800 63.09 63.74 63.09 1,900 200 0
12/08/2021
63.09
 4,500 63.83 63.83 62.91 2,500 1,300 0.2
11/08/2021
63.83
 13,400 63.65 63.92 63.65 5,000 0 0.7
10/08/2021
63.65
 5,800 64.10 64.10 63.37 2,700 0 0.4
09/08/2021
64.10
 28,900 62.50 64.29 62.45 27,600 14,000 1.9
06/08/2021
62.50
 17,700 63.60 63.83 62.45 7,900 16,000 -1.1
05/08/2021
63.60
 22,700 62.82 63.60 61.99 14,900 12,000 0.4
04/08/2021
62.82
 5,100 62.82 62.91 62.82 3,600 100 0.5
03/08/2021
62.82
 8,100 62.41 62.91 62.45 4,500 400 0.6
02/08/2021
62.41
 7,800 62.04 62.50 61.58 1,000 700 0.0
30/07/2021
62.04
 6,400 62.04 62.04 60.89 0 100 -0.0
29/07/2021
62.04
 4,000 62.36 62.36 61.53 700 200 0.1
28/07/2021
62.36
 7,300 62.41 62.45 62.36 1,100 0 0.1
27/07/2021
62.41
 10,900 61.76 62.86 61.30 2,900 1,600 0.2
26/07/2021
61.76
 10,500 61.95 61.95 61.53 5,600 100 0.7
23/07/2021
61.95
 6,500 61.95 61.95 61.35 1,400 2,400 -0.1
22/07/2021
61.95
 4,700 61.53 61.95 61.53 1,400 200 0.2
21/07/2021
61.53
 16,300 61.67 62.08 61.03 7,900 500 1.0
20/07/2021
61.67
 8,300 60.80 61.95 60.57 133,800 133,900 -0.0
19/07/2021
60.80
 8,900 61.07 61.07 60.16 4,400 800 0.5
16/07/2021
61.07
 26,100 60.29 61.49 60.11 12,200 9,300 0.4
15/07/2021
60.29
 5,900 60.16 61.99 59.79 3,400 200 0.4
14/07/2021
60.16
 7,000 60.16 60.16 59.70 3,000 900 0.3
13/07/2021
60.16
 5,200 60.16 60.16 59.70 2,700 0 0.4
12/07/2021
60.16
 15,900 61.58 61.58 59.70 7,100 1,000 0.8
09/07/2021
61.58
 4,500 62.08 62.08 61.07 1,700 1,800 -0.0
08/07/2021
62.08
 10,200 61.99 62.13 61.30 1,800 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |