CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

77.80
0.80
(1.04%)
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
(2024-10-21) 		-0.30 -0.39% 8,818,500 -786,677 -59.6
73.30
81.50
77
2 tháng
(2024-09-23) 		-3.40 -4.23% 12,504,000 -2,644,677 -203.7
73.30
81.50
77
3 tháng
(2024-08-22) 		-6.30 -7.56% 14,102,700 -2,920,577 -226.3
73.30
83.30
77
6 tháng
(2024-05-24) 		-10.96 -12.46% 25,438,800 -4,205,048 -340.0
73.30
92
77
12 tháng
(2023-11-27) 		16.09 26.41% 38,278,500 -6,521,750 -513.5
60.91
92
77
24 tháng
(2022-12-01) 		15.34 24.88% 47,196,000 -6,601,614 -509.3
58.01
92
77
36 tháng
(2021-12-06) 		10.42 15.64% 52,117,600 -6,159,348 -475.1
56.30
92
77
60 tháng
(2019-12-17) 		23.10 42.86% 64,968,410 -4,545,938 -266.4
36.11
92
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
77.80
 147,500 77.20 78 76.80 10,700 8,300 0.2
20/11/2024
77
 563,000 75.40 77.50 74.10 97,900 217,100 -9.0
19/11/2024
75.20
 205,500 77.10 78.30 75.20 7,600 8,900 -0.1
18/11/2024
77.10
 254,000 76.40 78.10 76.30 79,123 3,000 5.9
15/11/2024
76.20
 661,700 79.90 79.90 76 39,000 152,100 -8.7
14/11/2024
80
 322,800 79.90 81 79.60 81,900 51,800 2.4
13/11/2024
80
 273,300 81.40 81.40 79.30 31,400 17,300 1.1
12/11/2024
81.50
 299,400 80.50 82.50 80 21,500 17,500 0.3
11/11/2024
80.50
 365,800 81.40 82 79.40 34,400 30,000 0.3
08/11/2024
81.40
 248,200 81.30 81.80 80.90 44,800 53,300 -0.7
07/11/2024
81.30
 462,400 79 81.70 78.40 45,900 17,100 2.3
06/11/2024
78.80
 189,700 79.50 79.50 78.30 0 0 0
05/11/2024
78.80
 244,500 78 79.40 77.80 58,300 13,500 3.5
04/11/2024
78.30
 331,600 78.20 79 77.20 31,500 71,500 -3.1
01/11/2024
77.90
 918,500 74.80 77.90 74.80 208,300 245,100 -2.9
31/10/2024
75.20
 405,500 74.80 75.60 74.80 80,700 157,200 -5.7
30/10/2024
74.30
 307,300 73.50 75 73.50 20,700 110,400 -6.7
29/10/2024
73.30
 589,900 74.70 75 72.90 58,800 162,800 -7.7
28/10/2024
74.40
 253,400 75.10 75.60 74.20 25,800 34,100 -0.6
25/10/2024
75
 445,600 77 77 75 8,000 101,600 -7.1
24/10/2024
77.30
 249,400 78 78 76.50 9,000 44,700 -2.8
23/10/2024
78
 153,600 78 78.30 77.50 5,800 8,800 -0.2
22/10/2024
77.50
 628,900 78 79.40 77.40 47,700 221,700 -13.6
21/10/2024
77.30
 444,500 77 78.60 76.60 129,100 214,400 -6.6
18/10/2024
76.40
 114,600 76.90 76.90 76 400 33,700 -2.5
17/10/2024
76.80
 143,300 76.50 77 76.30 16,600 70,200 -4.1
16/10/2024
76.40
 192,100 77.80 77.90 76.40 200 116,600 -8.9
15/10/2024
77.60
 516,900 78 79.10 77.50 48,700 282,000 -18.3
14/10/2024
77.10
 165,800 77 78.50 76.90 16,600 68,700 -4.0
11/10/2024
76.40
 290,400 76.10 76.70 76 65,200 190,300 -9.5
10/10/2024
76
 298,400 77 77 75.80 52,500 166,700 -8.7
09/10/2024
75.80
 166,600 76.20 76.20 75.70 23,200 95,600 -5.5
08/10/2024
76
 205,200 76.90 76.90 75.70 13,500 148,800 -10.3
07/10/2024
75.70
 88,700 75.80 76.80 75.30 2,400 60,400 -4.4
04/10/2024
75.20
 158,900 75.90 76.50 75.20 29,900 120,200 -6.8
03/10/2024
75.60
 313,100 78 79.30 75.50 20,600 236,400 -16.6
02/10/2024
77.80
 200,100 78.60 79 77.80 9,700 95,600 -6.7
01/10/2024
78.70
 106,600 78.80 79.40 78.70 1,100 39,700 -3.1
30/09/2024
79
 63,700 79.60 79.60 78.80 16,500 41,700 -2.0
27/09/2024
79
 96,600 79 79.20 78.70 1,700 30,300 -2.3
26/09/2024
79
 252,800 80 80 78.90 4,100 193,300 -15.0
25/09/2024
79.80
 123,900 80.30 80.50 79.80 1,300 79,200 -6.2
24/09/2024
80.20
 124,900 80.50 80.60 80 3,000 78,200 -6.0
23/09/2024
80.40
 62,900 80.90 81.40 79.10 1,500 39,100 -3.0
20/09/2024
80.80
 132,500 82.10 82.10 80.80 9,300 48,600 -3.2
19/09/2024
81.70
 39,400 81.80 81.80 81.20 200 15,600 -1.3
18/09/2024
81.80
 43,600 81.50 82.10 81.10 9,800 4,100 0.5
17/09/2024
80.80
 47,800 80.60 81 80.10 300 6,800 -0.5
16/09/2024
80.60
 53,900 81.60 82 80.60 14,100 25,300 -0.9
13/09/2024
81.60
 14,600 81.60 81.80 81.10 0 500 -0.0
12/09/2024
81.10
 97,300 78.20 82.20 78.20 21,300 7,400 1.1
11/09/2024
79.40
 111,700 80.50 80.50 79 2,100 25,300 -1.8
10/09/2024
80.20
 56,000 81.40 81.40 80.10 10,600 21,500 -0.9
09/09/2024
81
 115,400 81.50 81.50 80.60 0 0 0
06/09/2024
81.60
 89,400 82.20 82.20 81.40 13,900 10,800 0.3
05/09/2024
82.10
 68,600 82.40 82.80 82.10 100 9,800 -0.8
04/09/2024
82.40
 52,500 82.30 83.30 82.10 5,400 4,400 0.1
30/08/2024
82.90
 39,100 83.20 83.90 82.50 12,100 3,400 0.7
29/08/2024
82.80
 24,400 82.30 82.90 82.30 3,900 0 0.3
28/08/2024
82.30
 47,700 82.80 83.30 82.30 2,500 400 0.2
27/08/2024
82.80
 111,300 82.20 82.80 81.50 6,700 5,600 0.1
26/08/2024
82.30
 120,000 83 83.50 82.20 2,200 68,400 -5.5
23/08/2024
82.90
 128,900 83.90 83.90 82.10 14,600 72,400 -4.8
22/08/2024
83.30
 204,600 84 84.50 82.70 3,300 78,000 -6.2
21/08/2024
84
 114,700 84.60 84.70 83.80 12,700 29,900 -1.4
20/08/2024
84.50
 187,100 85 86.30 84.40 12,200 103,500 -7.8
19/08/2024
85.20
 78,100 85.70 85.80 84.80 11,400 23,200 -1.0
16/08/2024
85
 169,800 83.80 85 83.40 98,000 52,500 3.8
15/08/2024
83.30
 100,500 83.50 84.50 83.10 17,100 3,000 1.2
14/08/2024
83.90
 50,000 84 84.40 83.30 200 3,300 -0.3
13/08/2024
84
 88,400 84.50 84.80 83.30 20,500 9,100 1.0
12/08/2024
84.50
 52,600 85.20 85.20 84.10 3,400 16,000 -1.1
09/08/2024
85
 141,800 83.30 85 83 83,800 6,900 6.5
08/08/2024
83
 49,000 82.10 83.30 81.70 6,700 500 0.5
07/08/2024
82.20
 69,000 82 82.40 81 17,700 800 1.4
06/08/2024
82
 109,000 82.50 82.90 81.10 20,400 43,800 -1.9
05/08/2024
80.80
 250,300 82.20 83.80 80.80 71,700 103,600 -2.6
02/08/2024
83.90
 61,900 82 85 81.60 7,500 8,600 -0.1
01/08/2024
82.40
 177,100 85.80 85.80 82.10 19,100 7,300 1.0
31/07/2024
85.80
 111,500 86.40 86.40 85 6,800 200 0.6
30/07/2024
86
 129,300 86.40 86.40 85.10 39,000 25,400 1.2
29/07/2024
86
 136,400 86.20 86.90 83 39,000 25,400 1.2
26/07/2024
86
 172,600 86 86.40 85.30 66,700 62,200 0.4
25/07/2024
85.50
 282,300 83.40 86.70 83 135,300 3,300 11.2
24/07/2024
83.40
 193,500 81 83.70 80.20 23,200 5,900 1.4
23/07/2024
80.70
 355,000 83.60 84.80 80 52,366 24,300 2.3
22/07/2024
83.30
 364,500 87.60 87.80 83.30 4,000 68,400 -5.5
19/07/2024
87.70
 233,200 90.10 90.10 87.50 1,700 67,100 -5.8
18/07/2024
89
 127,500 89.50 89.90 88.10 500 43,500 -3.8
17/07/2024
88
 579,000 89 91.50 87.90 18,600 122,000 -9.3
16/07/2024
88.90
 147,000 87.80 89.50 87.50 26,300 51,000 -2.2
15/07/2024
87.70
 76,000 88.20 88.50 87.50 2,000 38,400 -3.2
12/07/2024
88.20
 164,300 88.30 88.30 87.30 1,000 54,500 -4.7
11/07/2024
88.20
 169,200 88.50 88.80 87.10 1,900 83,600 -7.2
10/07/2024
88
 157,000 90.40 90.40 88 6,500 52,200 -4.0
09/07/2024
89.60
 166,200 91.30 91.40 89.50 2,600 55,700 -4.8
08/07/2024
89.40
 181,600 88.80 89.80 88.30 23,400 65,700 -3.8
05/07/2024
87.60
 167,000 89.80 89.80 87.20 1,600 56,700 -4.8
04/07/2024
88.60
 84,800 89.40 89.90 88.60 600 21,600 -1.9
03/07/2024
89
 150,300 86.80 89.40 86.80 29,400 17,400 1.1

Chính sách bảo mật | Điều khoản sử dụng |