CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

80.80
-0.90
(-1.10%)
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)
07/07/2021
61.99
 54,300 62.36 62.36 61.35 30,400 4,100 3.5
06/07/2021
62.36
 24,100 62.45 62.63 61.30 14,200 600 1.8
05/07/2021
62.45
 17,700 62.54 62.54 61.53 7,700 200 0.6
02/07/2021
62.54
 15,300 63.28 63.60 62.54 1,400 1,600 -0.0
01/07/2021
63.28
 12,900 63.14 63.97 62.91 2,300 200 0.3
30/06/2021
63.14
 7,300 63.83 63.83 60.38 2,500 700 0.2
29/06/2021: Cổ tức tiền mặt tỉ lệ: 50%
29/06/2021
63.83
 26,400 63.51 65.80 63.51 15,000 9,100 0.8
28/06/2021
63.51
 30,700 62.93 63.51 63.15 8,200 0 1.2
25/06/2021
62.93
 12,800 63.11 63.24 62.49 5,500 400 0.7
24/06/2021
63.11
 28,400 62.00 63.15 61.91 19,100 0 2.7
23/06/2021
62.00
 15,100 62.93 63.02 62.00 3,500 900 0.4
22/06/2021
62.93
 24,200 62.98 63.60 62.04 14,000 1,400 1.8
21/06/2021
62.98
 55,800 61.11 63.33 60.80 11,900 5,100 0.9
18/06/2021
61.11
 33,800 60.89 61.16 60.72 10,500 0 1.4
17/06/2021
60.89
 46,200 59.83 61.16 59.39 8,000 4,500 0.5
16/06/2021
59.83
 48,100 59.08 60.32 58.94 17,000 100 2.3
15/06/2021
59.08
 27,200 59.43 59.43 58.81 500 0 0.1
14/06/2021
59.43
 12,500 60.05 60.05 59.43 3,600 0 0.5
11/06/2021
60.05
 45,900 59.83 60.49 59.78 30,700 21,000 1.3
10/06/2021
59.83
 39,900 58.28 59.83 58.28 25,600 1,100 3.3
09/06/2021
58.28
 38,400 58.06 58.28 58.01 34,100 0 4.5
08/06/2021
58.06
 27,400 57.75 58.14 57.83 8,300 0 1.1
07/06/2021
57.75
 24,500 57.26 57.83 57.39 8,200 0 1.1
04/06/2021
57.26
 45,900 57.17 57.26 56.95 33,000 0 4.3
03/06/2021
57.17
 16,500 57.61 57.61 56.90 5,500 0 0.7
02/06/2021
57.61
 14,900 58.19 58.19 56.77 9,900 11,600 -0.2
01/06/2021
58.19
 16,600 59.08 60.05 58.01 14,000 12,700 0.2
31/05/2021
59.08
 18,100 60.89 60.89 57.13 12,100 12,600 -0.1
28/05/2021
60.89
 11,700 62.49 62.49 58.50 2,400 0 0.3
27/05/2021
62.49
 55,600 58.41 62.49 57.83 54,000 3,500 6.7
26/05/2021
58.41
 3,100 57.97 58.41 57.97 1,600 0 0.2
25/05/2021
57.97
 13,700 57.70 58.19 57.70 13,000 0 1.7
24/05/2021
57.70
 8,000 57.21 57.92 57.61 4,700 800 0.5
21/05/2021
57.21
 59,500 56.50 57.75 57.21 47,400 46,200 0.2
20/05/2021
56.50
 4,500 57.52 57.52 56.50 1,500 600 0.1
19/05/2021
57.52
 14,900 57.52 57.52 56.28 6,900 0 0.9
18/05/2021
57.52
 18,100 56.15 57.66 56.06 15,200 400 1.9
17/05/2021
56.15
 8,900 56.73 56.73 56.11 6,000 100 0.7
14/05/2021
56.73
 7,000 56.24 56.77 56.28 4,200 1,100 0.4
13/05/2021
56.24
 10,400 56.28 56.28 55.75 3,000 600 0.3
12/05/2021
56.28
 41,000 55.80 56.28 55.71 20,700 9,300 1.4
11/05/2021
55.80
 37,400 55.84 56.28 55.80 12,100 1,900 1.3
10/05/2021
55.84
 11,600 55.97 55.97 55.66 4,700 5,000 -0.0
07/05/2021
55.97
 5,800 56.24 56.24 55.84 2,900 1,100 0.2
06/05/2021
56.24
 6,900 56.28 56.42 55.84 3,800 1,200 0.3
05/05/2021
56.28
 13,600 55.84 56.28 55.66 5,000 6,000 -0.1
04/05/2021
55.84
 4,100 55.75 55.88 55.75 3,265 3,245 0.0
29/04/2021
55.75
 4,800 55.71 55.84 55.71 2,400 3,200 -0.1
28/04/2021
55.71
 8,200 55.80 55.84 55.71 0 5,800 -0.7
27/04/2021
55.80
 6,300 55.84 56.59 55.66 3,400 2,100 0.2
26/04/2021
55.84
 9,500 55.84 56.68 55.75 2,100 5,400 -0.4
23/04/2021
55.84
 23,500 55.84 56.28 55.75 15,100 18,900 -0.5
22/04/2021
55.84
 27,700 56.73 56.73 55.80 18,800 23,100 -0.5
20/04/2021
56.73
 49,300 56.95 56.95 56.73 38,400 47,200 -1.1
19/04/2021
56.95
 48,000 56.95 56.95 56.33 96,000 111,300 -2.0
16/04/2021
56.95
 12,600 57.61 58.01 56.73 3,900 8,300 -0.6
15/04/2021
57.61
 5,600 57.39 58.41 57.30 400 3,400 -0.4
14/04/2021
57.39
 8,200 58.01 58.28 57.17 3,800 4,000 -0.0
13/04/2021
58.01
 26,600 57.17 58.50 57.17 23,600 24,700 -0.1
12/04/2021
57.17
 33,100 56.73 57.61 56.95 20,500 25,500 -0.6
09/04/2021
56.73
 48,200 58.01 58.06 56.73 135,200 159,700 -3.2
08/04/2021
58.01
 22,900 58.01 58.06 57.97 14,900 15,500 -0.1
07/04/2021
58.01
 19,200 58.06 58.50 57.97 3,800 16,500 -1.7
06/04/2021
58.06
 5,800 58.06 58.45 57.92 4,200 1,200 0.4
05/04/2021
58.06
 9,500 58.50 58.50 57.97 5,800 1,500 0.6
02/04/2021
58.50
 8,000 58.41 58.50 58.23 2,300 3,900 -0.2
01/04/2021
58.41
 10,100 58.06 58.41 57.66 3,300 7,100 -0.5
31/03/2021
58.06
 7,100 57.97 58.06 57.57 2,000 5,000 -0.4
30/03/2021
57.97
 11,700 57.61 58.01 57.61 8,600 6,100 0.3
29/03/2021
57.61
 8,500 57.66 58.06 57.61 4,300 4,500 -0.0
26/03/2021
57.66
 11,100 58.06 58.28 57.66 8,300 6,000 0.3
25/03/2021
58.06
 23,400 58.50 58.50 57.83 5,000 13,000 -1.1
24/03/2021
58.50
 21,500 58.94 58.94 58.50 17,500 14,100 0.5
23/03/2021
58.94
 23,700 59.08 59.08 58.85 20,900 7,600 1.8
22/03/2021
59.08
 25,700 59.39 59.39 58.99 16,600 22,700 -0.8
19/03/2021
59.39
 8,400 59.47 59.47 59.25 6,000 500 0.7
18/03/2021
59.47
 8,800 59.47 59.52 59.34 3,700 3,000 0.1
17/03/2021
59.47
 9,300 59.61 59.61 59.39 5,100 2,000 0.4
16/03/2021
59.61
 7,500 59.70 59.83 59.52 5,400 1,400 0.5
15/03/2021
59.70
 16,700 59.70 59.83 59.65 7,900 3,100 0.6
12/03/2021
59.70
 26,200 59.92 60.01 59.70 12,300 5,100 1.0
11/03/2021
59.92
 23,300 60.14 60.27 59.92 11,600 5,000 0.9
10/03/2021
60.14
 8,400 60.14 60.27 60.05 4,200 800 0.5
09/03/2021
60.14
 8,000 60.36 60.36 60.14 6,000 2,100 0.5
08/03/2021
60.36
 35,300 60.27 60.94 60.27 29,600 9,200 2.8
05/03/2021
60.27
 12,600 60.67 60.67 60.05 6,800 700 0.8
04/03/2021
60.67
 19,800 60.72 61.07 60.63 15,800 1,100 2.0
03/03/2021
60.72
 90,400 59.39 60.76 59.39 51,300 3,900 6.5
02/03/2021
59.39
 24,600 58.63 59.39 58.50 21,800 4,400 2.3
01/03/2021
58.63
 12,900 57.97 59.83 58.06 3,100 600 0.3
26/02/2021
57.97
 14,800 57.57 59.83 57.48 5,400 3,400 0.3
25/02/2021
57.57
 33,200 57.48 57.75 57.44 8,500 18,500 -1.3
24/02/2021
57.48
 18,100 57.57 59.78 57.48 5,200 10,900 -0.7
23/02/2021
57.57
 10,800 57.44 57.70 57.48 1,700 5,500 -0.5
22/02/2021
57.44
 23,700 57.83 57.83 57.44 9,000 13,300 -0.6
19/02/2021
57.83
 16,700 57.61 57.83 57.52 5,000 7,600 -0.3
18/02/2021
57.61
 22,200 57.61 58.06 57.39 4,100 10,500 -0.8
17/02/2021
57.61
 17,800 58.50 58.50 57.61 6,700 13,300 -0.9
09/02/2021
58.50
 21,600 55.18 58.50 55.09 19,900 6,400 1.7
08/02/2021
55.18
 25,600 57.61 57.79 54.11 13,200 1,100 1.6

Chính sách bảo mật | Điều khoản sử dụng |