CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.80
-0.80
(-1.49%)
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
(2026-02-23) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |