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)
14/10/2021
54.34
 18,500 54.18 54.34 53.37 10,700 15,800 -0.7
13/10/2021
54.18
 18,000 53.86 54.22 54.02 104,580 113,680 -1.2
12/10/2021
53.86
 16,200 53.82 54.06 53.86 3,400 8,600 -0.7
11/10/2021
53.82
 21,700 53.74 53.94 53.53 3,200 15,500 -1.7
08/10/2021
53.74
 16,600 53.74 54.02 53.53 4,800 5,300 -0.1
07/10/2021
53.74
 27,100 54.10 54.10 53.74 5,400 11,900 -0.9
06/10/2021
54.10
 20,600 54.10 54.10 53.94 8,300 10,700 -0.3
05/10/2021
54.10
 15,500 54.38 54.66 50.76 1,100 7,100 -0.8
04/10/2021
54.38
 16,900 54.34 55.10 54.10 5,700 12,000 -0.9
01/10/2021
54.34
 52,600 54.94 55.59 51.12 20,000 48,700 -3.8
30/09/2021
54.94
 26,900 54.66 55.31 54.70 15,100 25,000 -1.3
29/09/2021
54.66
 39,800 54.34 54.66 54.46 22,400 24,000 -0.2
28/09/2021
54.34
 11,900 54.34 54.42 54.02 7,700 10,800 -0.4
27/09/2021
54.34
 35,400 55.55 55.55 54.34 13,200 4,700 1.2
24/09/2021
55.55
 23,000 55.55 55.55 54.78 15,000 13,900 0.2
23/09/2021
55.55
 6,300 55.55 55.79 55.26 3,500 3,900 -0.1
22/09/2021
55.55
 6,200 55.47 55.55 55.14 2,600 1,000 0.2
21/09/2021
55.47
 10,900 55.43 55.51 55.22 3,700 1,000 0.4
20/09/2021
55.43
 19,700 56.71 56.71 55.43 7,500 2,000 0.8
17/09/2021
56.71
 7,500 56.63 56.87 55.43 2,100 1,300 0.1
16/09/2021
56.63
 2,800 56.63 56.75 55.14 1,000 400 0.1
15/09/2021
56.63
 10,300 56.71 57.04 56.63 5,800 1,800 0.6
14/09/2021
56.71
 5,100 56.71 56.75 56.35 1,600 0 0.2
13/09/2021
56.71
 2,400 56.67 56.83 56.35 35,200 100 4.9
10/09/2021
56.67
 7,700 56.55 56.75 56.35 4,900 0 0.7
09/09/2021
56.55
 18,900 55.55 56.67 55.55 7,700 2,300 0.8
08/09/2021
55.55
 28,200 55.06 55.75 55.18 24,400 22,600 0.2
07/09/2021
55.06
 5,600 54.70 55.51 54.74 2,600 1,100 0.2
06/09/2021
54.70
 42,100 55.59 55.75 51.72 20,200 37,400 -2.3
01/09/2021
55.59
 14,400 56.19 56.19 55.35 13,000 12,100 0.1
31/08/2021
56.19
 30,500 56.55 57.12 54.66 11,400 9,000 0.3
30/08/2021
56.55
 34,300 56.15 56.75 55.87 40,100 51,900 -1.7
27/08/2021
56.15
 11,700 55.55 56.31 55.55 9,500 7,800 0.2
26/08/2021
55.55
 3,200 55.55 55.75 55.55 1,400 2,000 -0.1
25/08/2021
55.55
 3,800 55.55 55.55 54.78 700 1,700 -0.1
24/08/2021
55.55
 5,400 56.35 56.35 55.55 1,800 2,700 -0.1
23/08/2021
56.35
 10,600 56.92 56.92 54.74 7,800 6,400 0.2
20/08/2021
56.92
 22,000 56.35 56.92 56.07 16,000 0 2.2
19/08/2021
56.35
 16,900 57.32 57.32 56.35 10,300 600 1.4
18/08/2021
57.32
 10,600 56.75 57.36 56.59 4,600 700 0.6
17/08/2021
56.75
 17,900 56.55 57.16 56.63 11,700 800 1.5
16/08/2021
56.55
 23,800 55.87 56.55 54.78 14,000 0 1.9
13/08/2021
55.87
 4,800 55.31 55.87 55.31 1,900 200 0
12/08/2021
55.31
 4,500 55.95 55.95 55.14 2,500 1,300 0.2
11/08/2021
55.95
 13,400 55.79 56.03 55.79 5,000 0 0.7
10/08/2021
55.79
 5,800 56.19 56.19 55.55 2,700 0 0.4
09/08/2021
56.19
 28,900 54.78 56.35 54.74 27,600 14,000 1.9
06/08/2021
54.78
 17,700 55.75 55.95 54.74 7,900 16,000 -1.1
05/08/2021
55.75
 22,700 55.06 55.75 54.34 14,900 12,000 0.4
04/08/2021
55.06
 5,100 55.06 55.14 55.06 3,600 100 0.5
03/08/2021
55.06
 8,100 54.70 55.14 54.74 4,500 400 0.6
02/08/2021
54.70
 7,800 54.38 54.78 53.98 1,000 700 0.0
30/07/2021
54.38
 6,400 54.38 54.38 53.37 0 100 -0.0
29/07/2021
54.38
 4,000 54.66 54.66 53.94 700 200 0.1
28/07/2021
54.66
 7,300 54.70 54.74 54.66 1,100 0 0.1
27/07/2021
54.70
 10,900 54.14 55.10 53.74 2,900 1,600 0.2
26/07/2021
54.14
 10,500 54.30 54.30 53.94 5,600 100 0.7
23/07/2021
54.30
 6,500 54.30 54.30 53.78 1,400 2,400 -0.1
22/07/2021
54.30
 4,700 53.94 54.30 53.94 1,400 200 0.2
21/07/2021
53.94
 16,300 54.06 54.42 53.49 7,900 500 1.0
20/07/2021
54.06
 8,300 53.29 54.30 53.09 133,800 133,900 -0.0
19/07/2021
53.29
 8,900 53.53 53.53 52.73 4,400 800 0.5
16/07/2021
53.53
 26,100 52.85 53.90 52.69 12,200 9,300 0.4
15/07/2021
52.85
 5,900 52.73 54.34 52.41 3,400 200 0.4
14/07/2021
52.73
 7,000 52.73 52.73 52.33 3,000 900 0.3
13/07/2021
52.73
 5,200 52.73 52.73 52.33 2,700 0 0.4
12/07/2021
52.73
 15,900 53.98 53.98 52.33 7,100 1,000 0.8
09/07/2021
53.98
 4,500 54.42 54.42 53.53 1,700 1,800 -0.0
08/07/2021
54.42
 10,200 54.34 54.46 53.74 1,800 2,000 -0.1
07/07/2021
54.34
 54,300 54.66 54.66 53.78 30,400 4,100 3.5
06/07/2021
54.66
 24,100 54.74 54.90 53.74 14,200 600 1.8
05/07/2021
54.74
 17,700 54.82 54.82 53.94 7,700 200 0.6
02/07/2021
54.82
 15,300 55.47 55.75 54.82 1,400 1,600 -0.0
01/07/2021
55.47
 12,900 55.35 56.07 55.14 2,300 200 0.3
30/06/2021
55.35
 7,300 55.95 55.95 52.93 2,500 700 0.2
29/06/2021: Cổ tức tiền mặt tỉ lệ: 50%
29/06/2021
55.95
 26,400 55.67 57.68 55.67 15,000 9,100 0.8
28/06/2021
55.67
 30,700 55.16 55.67 55.36 8,200 0 1.2
25/06/2021
55.16
 12,800 55.32 55.43 54.77 5,500 400 0.7
24/06/2021
55.32
 28,400 54.35 55.36 54.27 19,100 0 2.7
23/06/2021
54.35
 15,100 55.16 55.24 54.35 3,500 900 0.4
22/06/2021
55.16
 24,200 55.20 55.75 54.39 14,000 1,400 1.8
21/06/2021
55.20
 55,800 53.57 55.51 53.30 11,900 5,100 0.9
18/06/2021
53.57
 33,800 53.38 53.61 53.22 10,500 0 1.4
17/06/2021
53.38
 46,200 52.44 53.61 52.05 8,000 4,500 0.5
16/06/2021
52.44
 48,100 51.78 52.87 51.67 17,000 100 2.3
15/06/2021
51.78
 27,200 52.09 52.09 51.55 500 0 0.1
14/06/2021
52.09
 12,500 52.64 52.64 52.09 3,600 0 0.5
11/06/2021
52.64
 45,900 52.44 53.03 52.40 30,700 21,000 1.3
10/06/2021
52.44
 39,900 51.08 52.44 51.08 25,600 1,100 3.3
09/06/2021
51.08
 38,400 50.89 51.08 50.85 34,100 0 4.5
08/06/2021
50.89
 27,400 50.62 50.97 50.69 8,300 0 1.1
07/06/2021
50.62
 24,500 50.19 50.69 50.31 8,200 0 1.1
04/06/2021
50.19
 45,900 50.11 50.19 49.92 33,000 0 4.3
03/06/2021
50.11
 16,500 50.50 50.50 49.88 5,500 0 0.7
02/06/2021
50.50
 14,900 51.01 51.01 49.76 9,900 11,600 -0.2
01/06/2021
51.01
 16,600 51.78 52.64 50.85 14,000 12,700 0.2
31/05/2021
51.78
 18,100 53.38 53.38 50.07 12,100 12,600 -0.1
28/05/2021
53.38
 11,700 54.77 54.77 51.28 2,400 0 0.3
27/05/2021
54.77
 55,600 51.20 54.77 50.69 54,000 3,500 6.7
26/05/2021
51.20
 3,100 50.81 51.20 50.81 1,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |