CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

53.90
0.10
(0.19%)
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
(2025-12-29) 		3.60 7.03% 7,730,400 545,700 29.8
51.20
57.10
53.80
2 tháng
(2025-11-28) 		2.49 4.75% 13,330,100 -66,000 -4.0
51.20
57.10
53.80
3 tháng
(2025-10-29) 		2.10 3.99% 20,764,000 -2,769,800 -154.0
51.20
57.10
53.80
6 tháng
(2025-07-31) 		-3.58 -6.14% 41,825,800 -4,921,400 -283.3
51.20
59.57
53.80
12 tháng
(2025-02-03) 		-17.25 -23.94% 93,915,600 -10,947,711 -675.4
47.73
73.78
53.80
24 tháng
(2024-02-07) 		-6.35 -10.39% 143,072,400 -17,314,043 -1,185.0
47.73
80.64
53.80
36 tháng
(2023-02-13) 		-2.64 -4.60% 152,507,800 -18,729,239 -1,274.6
47.73
80.64
53.80
60 tháng
(2021-02-22) 		4.45 8.85% 163,390,100 -16,818,679 -1,085.8
47.73
80.64
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
70.60
 31,300 67.62 72.33 67.62 5,300 14,200 -1.5
25/04/2022
67.62
 26,500 70.08 70.08 67.62 6,900 6,800 0.0
22/04/2022
70.08
 7,300 70.32 70.32 67.62 1,500 800 0.1
21/04/2022
70.32
 12,100 71.24 71.24 66.29 1,700 100 0.3
20/04/2022
71.24
 15,500 71.49 72.37 70.48 8,100 6,600 0.3
19/04/2022
71.49
 12,100 71.24 73.06 71.20 4,400 4,500 -0.0
18/04/2022
71.24
 20,000 70.40 71.24 70.24 900 1,700 -0.1
15/04/2022
70.40
 16,400 69.88 70.80 69.63 2,000 5,000 -0.6
14/04/2022
69.88
 8,500 70.00 70.44 69.51 1,500 2,100 -0.1
13/04/2022
70.00
 13,200 68.23 70.44 68.83 700 1,000 -0.1
12/04/2022
68.23
 13,400 66.41 68.23 66.58 2,600 700 0.3
08/04/2022
66.41
 17,700 68.02 69.23 66.01 4,500 15,700 -1.8
07/04/2022
68.02
 10,500 69.03 69.59 66.49 900 8,700 -1.3
06/04/2022
69.03
 7,300 69.63 69.63 68.43 3,200 3,900 -0.1
05/04/2022
69.63
 15,300 68.43 70.04 66.01 5,000 4,200 0.2
04/04/2022
68.43
 7,500 65.37 68.43 65.37 4,200 600 0.6
01/04/2022
65.37
 200 65.05 65.37 65.21 100 0 0.0
31/03/2022
65.05
 8,800 65.25 66.41 65.05 4,000 2,100 0.3
30/03/2022
65.25
 9,800 64.44 65.41 64.44 7,500 200 1.2
29/03/2022
64.44
 96,200 63.72 64.44 63.23 101,600 73,400 4.5
28/03/2022
63.72
 16,300 63.19 63.80 62.59 4,800 13,200 -1.3
25/03/2022
63.19
 14,800 63.27 63.40 62.99 2,300 6,700 -0.7
24/03/2022
63.27
 3,200 63.96 63.96 63.27 2,400 2,500 -0.0
23/03/2022
63.96
 17,100 62.79 64.40 62.79 11,900 10,200 0.3
22/03/2022
62.79
 24,900 63.15 63.15 62.39 14,900 12,800 0.3
21/03/2022
63.15
 33,200 63.15 63.60 63.15 28,500 30,100 -0.3
18/03/2022
63.15
 3,800 62.99 63.19 62.79 1,100 2,100 -0.2
17/03/2022
62.99
 20,200 63.60 64.40 62.95 12,700 13,900 -0.2
16/03/2022
63.60
 10,600 62.75 64.40 62.83 7,400 6,500 0.1
15/03/2022
62.75
 14,700 62.79 64.76 62.55 5,000 8,000 -0.5
14/03/2022
62.79
 50,600 63.19 64.52 62.35 28,900 23,100 0.9
11/03/2022
63.19
 2,100 63.27 63.80 63.19 1,200 1,200 -0
10/03/2022
63.27
 35,300 63.40 64.00 62.79 29,300 24,900 0.7
09/03/2022
63.40
 17,900 63.60 64.00 63.40 13,100 17,600 -0.7
08/03/2022
63.60
 26,100 64.12 64.12 62.79 20,000 24,700 -0.7
07/03/2022
64.12
 11,300 64.80 64.80 63.96 4,100 10,800 -1.1
04/03/2022
64.80
 10,400 64.40 64.80 63.60 7,100 7,000 0.0
03/03/2022
64.40
 34,100 65.53 65.61 64.20 9,400 30,700 -3.4
02/03/2022
65.53
 3,600 65.61 66.01 64.40 2,500 1,700 0.1
01/03/2022
65.61
 11,500 65.97 65.97 65.21 8,700 6,500 0.4
28/02/2022
65.97
 24,100 65.05 66.41 65.01 16,800 16,500 0.1
25/02/2022
65.05
 6,400 64.40 66.13 64.68 4,200 4,800 -0.1
24/02/2022
64.40
 30,700 65.61 66.41 62.39 9,900 22,300 -2.0
23/02/2022
65.61
 64,600 65.85 65.93 65.57 30,600 62,500 -5.2
22/02/2022
65.85
 7,600 66.49 66.62 65.73 7,000 3,500 0.6
21/02/2022
66.49
 9,500 65.05 66.49 66.21 8,900 6,500 0.4
18/02/2022
65.05
 14,300 66.45 67.58 64.48 6,600 12,200 -0.9
17/02/2022
66.45
 19,500 66.78 66.82 65.41 14,300 11,300 0.5
16/02/2022
66.78
 13,400 66.45 68.23 65.93 2,400 1,600 0.1
15/02/2022
66.45
 33,200 65.97 70.44 65.69 30,100 3,500 4.7
14/02/2022
65.97
 12,300 66.21 66.21 65.69 8,500 4,500 0.7
11/02/2022
66.21
 29,300 66.01 66.41 65.97 15,900 0 2.6
10/02/2022
66.01
 13,200 66.01 66.01 64.84 12,600 1,100 1.9
09/02/2022
66.01
 12,400 66.21 66.21 64.40 9,200 0 1.5
08/02/2022
66.21
 11,600 65.61 66.21 65.61 10,100 300 1.6
07/02/2022
65.61
 10,200 64.20 66.41 64.40 5,800 1,800 0.7
28/01/2022
64.20
 11,800 64.24 64.28 62.43 7,000 10,000 -0.5
27/01/2022
64.24
 15,300 62.91 64.28 62.91 13,400 2,100 1.8
26/01/2022
62.91
 2,600 62.23 64.20 62.43 200 1,200 -0.1
25/01/2022
62.23
 3,600 63.60 63.96 62.15 2,600 900 0.3
24/01/2022
63.60
 61,000 62.59 64.40 60.54 59,500 38,900 3.2

Chính sách bảo mật | Điều khoản sử dụng |