CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
61.02
 17,100 61.48 62.54 61.02 200 65 0.0
16/09/2022
61.48
 29,500 63.45 63.45 61.40 1,800 2,900 -0.1
15/09/2022
63.45
 7,700 63.98 64.43 63.29 5,200 1,400 0.7
14/09/2022
63.98
 12,600 63.29 63.98 62.92 8,500 0 -0.1
13/09/2022
63.29
 6,500 63.67 63.75 63.22 105 5,700 -0.1
12/09/2022
63.67
 15,600 64.58 64.58 63.52 1,800 631 1.1
09/09/2022
64.58
 16,900 63.75 64.58 63.29 12,900 400 1.1
08/09/2022
63.75
 7,400 63.90 64.43 63.37 600 1,000 -0.0
07/09/2022
63.90
 14,800 64.43 64.43 63.90 6,900 2,700 0.4
06/09/2022
64.43
 6,500 65.19 65.95 64.43 800 200 0.1
05/09/2022
65.19
 24,300 64.96 65.19 64.05 700 13,200 -1.1
31/08/2022
64.96
 21,300 65.19 65.80 64.81 6,800 10,200 -0.3
30/08/2022
65.19
 16,400 63.67 65.19 63.75 106,100 105,000 0.1
29/08/2022
63.67
 32,900 64.28 64.28 63.22 5,500 300 0.4
26/08/2022
64.28
 22,700 64.36 64.43 64.28 8,200 12,900 -0.4
25/08/2022
64.36
 21,300 64.43 64.58 64.36 9,000 16,300 -0.6
24/08/2022
64.43
 21,200 64.43 64.81 64.36 3,600 18,900 -1.3
23/08/2022
64.43
 30,200 64.28 64.66 63.75 21,400 21,400 0
22/08/2022
64.28
 27,300 65.42 65.42 64.28 1,300 18,900 -1.5
19/08/2022
65.42
 29,200 65.19 65.57 64.74 16,000 2,000 1.2
18/08/2022
65.19
 34,400 65.57 65.57 64.96 6,000 22,900 -1.5
17/08/2022
65.57
 34,000 65.19 65.95 64.81 12,500 15,000 -0.2
16/08/2022
65.19
 15,400 65.11 65.19 64.51 3,700 0 0.3
15/08/2022
65.11
 29,800 65.19 65.95 64.43 2,500 25,400 -2.0
12/08/2022
65.19
 9,000 64.43 65.19 64.05 900 900 0
11/08/2022
64.43
 83,000 65.34 65.34 64.36 42,200 69,400 -2.3
10/08/2022
65.34
 63,000 65.95 66.10 64.89 3,200 36,200 -2.8
09/08/2022
65.95
 45,900 65.19 66.63 65.49 4,000 32,800 -2.5
08/08/2022
65.19
 20,000 66.33 66.33 65.19 3,100 800 0.2
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85)
05/08/2022
66.33
 98,200 66.38 68.15 66.33 4,200 40,000 -3.1
04/08/2022
66.38
 33,900 66.05 67.12 66.05 4,600 20,600 -2.6
03/08/2022
66.05
 26,400 65.97 67.12 66.05 86,640 96,340 -1.6
02/08/2022
65.97
 29,800 66.13 66.58 65.76 1,500 15,500 -2.3
01/08/2022
66.13
 55,500 66.13 66.34 65.97 8,300 31,500 -3.7
29/07/2022
66.13
 15,600 66.26 67.12 66.13 100 2,200 -0.3
28/07/2022
66.26
 37,500 65.56 67.57 65.56 2,400 13,900 -1.9
27/07/2022
65.56
 39,600 62.44 66.79 62.44 500 3,900 -0.5
26/07/2022
62.44
 14,500 62.69 62.69 62.28 2,200 7,500 -0.8
25/07/2022
62.69
 18,200 62.69 63.51 61.87 3,200 5,500 -0.4
22/07/2022
62.69
 21,200 59.86 63.14 60.23 300 2,400 -0.2
21/07/2022
59.86
 3,200 59.99 60.03 59.82 0 100 -0.0
20/07/2022
59.99
 15,200 59.41 60.23 59.33 2,600 10,900 -1.2
19/07/2022
59.41
 17,200 59.00 60.03 59.33 4,900 13,300 -1.2
18/07/2022
59.00
 20,000 59.25 60.03 59.00 300 17,800 -2.5
15/07/2022
59.25
 8,300 59.41 60.23 59.25 1,900 5,800 -0.6
14/07/2022
59.41
 8,900 59.37 61.22 59.41 2,700 8,400 -0.8
13/07/2022
59.37
 22,600 59.54 60.23 58.59 400 7,900 -1.1
12/07/2022
59.54
 4,800 59.37 59.82 59.33 400 3,700 -0.5
11/07/2022
59.37
 14,200 61.26 61.26 58.39 3,300 7,900 -0.7
08/07/2022
61.26
 5,200 60.07 61.46 60.07 6,400 24,700 -0.7
07/07/2022
60.07
 14,800 61.67 61.67 59.86 700 400 0.0
06/07/2022
61.67
 5,500 62.90 62.90 61.67 0 1,500 -0.2
05/07/2022
62.90
 16,400 63.47 63.80 62.69 1,000 6,200 -0.8
04/07/2022
63.47
 13,000 63.92 64.12 63.47 100 3,100 -0.5
01/07/2022
63.92
 15,500 65.03 65.03 63.72 0 11,600 -1.8
30/06/2022
65.03
 14,400 65.27 65.76 65.03 6,600 3,300 0.5
29/06/2022
65.27
 7,500 65.68 65.68 65.19 3,000 4,500 -0.2
28/06/2022
65.68
 8,500 67.20 67.24 65.68 1,600 5,500 -0.6
27/06/2022
67.20
 24,600 64.08 67.61 64.00 9,200 100 1.5
24/06/2022
64.08
 11,400 64.04 64.08 63.51 4,000 0 0.6
23/06/2022
64.04
 4,800 63.80 64.04 63.02 300 2,400 -0.3
22/06/2022
63.80
 7,000 64.45 64.45 63.80 200 1,100 -0.1
21/06/2022
64.45
 10,000 64.45 64.45 64.41 3,700 6,100 -0.4
20/06/2022
64.45
 13,200 65.48 65.48 64.37 71,110 71,110 0
17/06/2022
65.48
 21,300 67.40 67.40 65.48 100 13,200 -2.1
16/06/2022
67.40
 4,000 66.01 67.57 66.38 300 900 -0.1
15/06/2022
66.01
 33,000 67.73 67.73 65.89 17,800 3,900 2.2
14/06/2022
67.73
 31,100 68.43 68.43 67.65 10,100 6,100 0.7
13/06/2022
68.43
 6,300 70.19 70.19 68.02 3,300 200 0.5
10/06/2022
70.19
 3,600 69.66 70.27 68.84 2,300 0 0.4
09/06/2022
69.66
 33,600 69.29 69.86 69.45 600 900 -0.1
08/06/2022
69.29
 4,800 68.59 69.82 69.21 1,500 300 0.2
07/06/2022
68.59
 3,100 68.67 68.67 68.47 0 0 0
06/06/2022
68.67
 6,000 69.66 69.86 68.67 2,200 100 0.4
03/06/2022
69.66
 9,500 68.84 69.66 68.80 33,760 25,460 1.4
02/06/2022
68.84
 2,500 69.21 69.25 68.63 0 0 0.6
01/06/2022
69.21
 3,600 68.84 69.66 68.80 3,400 100 0.6
31/05/2022
68.84
 9,300 68.63 68.84 67.28 2,000 300 0.3
30/05/2022
68.63
 4,000 68.80 69.66 68.63 800 200 0.1
27/05/2022
68.80
 13,700 68.47 71.71 67.61 1,100 5,000 -0.7
26/05/2022
68.47
 2,200 68.84 68.84 68.43 200 100 0.0
25/05/2022
68.84
 26,300 68.35 68.88 68.30 600 200 0.1
24/05/2022
68.35
 13,400 68.84 68.84 66.58 5,400 11,800 -1.1
23/05/2022
68.84
 7,800 66.62 69.62 67.20 5,900 2,000 0.7
20/05/2022
66.62
 10,900 68.39 69.66 64.17 2,900 4,800 -0.3
19/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/05/2022
68.39
 2,200 68.43 68.75 68.02 500 200 0.1
18/05/2022
68.43
 6,700 68.43 68.83 67.62 3,200 300 0.5
17/05/2022
68.43
 8,800 65.21 68.43 64.80 300 800 -0.1
16/05/2022
65.21
 7,000 65.21 66.41 64.80 2,600 100 0.4
13/05/2022
65.21
 34,600 67.22 67.42 64.40 11,600 15,400 -0.6
12/05/2022
67.22
 12,900 67.02 67.74 66.41 5,000 2,600 0.4
11/05/2022
67.02
 28,000 68.43 68.43 66.94 6,400 24,700 -3.1
10/05/2022
68.43
 34,600 68.47 69.03 66.05 2,600 24,900 -3.8
09/05/2022
68.47
 24,600 69.96 69.96 68.43 8,000 9,300 -0.2
06/05/2022
69.96
 12,400 70.48 70.52 69.88 300 7,600 -1.3
05/05/2022
70.48
 15,400 71.08 72.05 70.44 500 10,400 -1.7
04/05/2022
71.08
 8,200 72.37 72.37 70.96 1,000 600 0.1
29/04/2022
72.37
 4,100 72.45 72.45 70.96 2,400 0 0.4
28/04/2022
72.45
 6,700 72.05 72.94 71.97 1,000 4,500 -0.6
27/04/2022
72.05
 34,700 70.60 72.25 70.76 1,000 17,500 -2.9

Chính sách bảo mật | Điều khoản sử dụng |