CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.80
0.70
(1.59%)
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
(2026-08-18) 		-0.90 -2% 2,345,300 3,200 0
42.65
53.40
44.80
2 tháng
(2026-07-20) 		-1.20 -2.65% 4,960,200 3,200 0
42.60
53.40
44.80
3 tháng
(2026-06-19) 		-3.52 -7.40% 7,512,800 3,200 0
42.60
53.40
44.80
6 tháng
(2026-03-23) 		-4.47 -9.20% 16,136,800 3,200 0
40.38
53.40
44.80
12 tháng
(2025-09-22) 		-9.59 -17.86% 56,360,100 3,200 0
40.38
56.04
44.80
24 tháng
(2024-09-27) 		-21.46 -32.73% 149,680,200 3,200 0
36.78
73.30
44.80
36 tháng
(2023-10-03) 		-8.87 -16.74% 177,942,900 3,200 0
34.25
76.35
44.80
60 tháng
(2021-10-13) 		-7.19 -14.02% 192,453,100 1,152,083 100.5
31.69
76.35
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
63.62
 24,600 60.67 64.01 60.59 9,200 100 1.5
24/06/2022
60.67
 11,400 60.63 60.67 60.13 4,000 0 0.6
23/06/2022
60.63
 4,800 60.40 60.63 59.66 300 2,400 -0.3
22/06/2022
60.40
 7,000 61.02 61.02 60.40 200 1,100 -0.1
21/06/2022
61.02
 10,000 61.02 61.02 60.98 3,700 6,100 -0.4
20/06/2022
61.02
 13,200 61.99 61.99 60.94 71,110 71,110 0
17/06/2022
61.99
 21,300 63.81 63.81 61.99 100 13,200 -2.1
16/06/2022
63.81
 4,000 62.49 63.97 62.84 300 900 -0.1
15/06/2022
62.49
 33,000 64.12 64.12 62.38 17,800 3,900 2.2
14/06/2022
64.12
 31,100 64.78 64.78 64.05 10,100 6,100 0.7
13/06/2022
64.78
 6,300 66.45 66.45 64.40 3,300 200 0.5
10/06/2022
66.45
 3,600 65.95 66.53 65.17 2,300 0 0.4
09/06/2022
65.95
 33,600 65.60 66.14 65.75 600 900 -0.1
08/06/2022
65.60
 4,800 64.94 66.10 65.52 1,500 300 0.2
07/06/2022
64.94
 3,100 65.02 65.02 64.82 0 0 0
06/06/2022
65.02
 6,000 65.95 66.14 65.02 2,200 100 0.4
03/06/2022
65.95
 9,500 65.17 65.95 65.13 33,760 25,460 1.4
02/06/2022
65.17
 2,500 65.52 65.56 64.98 0 0 0.6
01/06/2022
65.52
 3,600 65.17 65.95 65.13 3,400 100 0.6
31/05/2022
65.17
 9,300 64.98 65.17 63.70 2,000 300 0.3
30/05/2022
64.98
 4,000 65.13 65.95 64.98 800 200 0.1
27/05/2022
65.13
 13,700 64.82 67.89 64.01 1,100 5,000 -0.7
26/05/2022
64.82
 2,200 65.17 65.17 64.78 200 100 0.0
25/05/2022
65.17
 26,300 64.71 65.21 64.67 600 200 0.1
24/05/2022
64.71
 13,400 65.17 65.17 63.04 5,400 11,800 -1.1
23/05/2022
65.17
 7,800 63.08 65.91 63.62 5,900 2,000 0.7
20/05/2022
63.08
 10,900 64.74 65.95 60.75 2,900 4,800 -0.3
19/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/05/2022
64.74
 2,200 64.78 65.09 64.40 500 200 0.1
18/05/2022
64.78
 6,700 64.78 65.16 64.02 3,200 300 0.5
17/05/2022
64.78
 8,800 61.73 64.78 61.35 300 800 -0.1
16/05/2022
61.73
 7,000 61.73 62.88 61.35 2,600 100 0.4
13/05/2022
61.73
 34,600 63.64 63.83 60.97 11,600 15,400 -0.6
12/05/2022
63.64
 12,900 63.45 64.14 62.88 5,000 2,600 0.4
11/05/2022
63.45
 28,000 64.78 64.78 63.37 6,400 24,700 -3.1
10/05/2022
64.78
 34,600 64.82 65.35 62.54 2,600 24,900 -3.8
09/05/2022
64.82
 24,600 66.23 66.23 64.78 8,000 9,300 -0.2
06/05/2022
66.23
 12,400 66.73 66.76 66.16 300 7,600 -1.3
05/05/2022
66.73
 15,400 67.30 68.21 66.69 500 10,400 -1.7
04/05/2022
67.30
 8,200 68.52 68.52 67.18 1,000 600 0.1
29/04/2022
68.52
 4,100 68.59 68.59 67.18 2,400 0 0.4
28/04/2022
68.59
 6,700 68.21 69.05 68.14 1,000 4,500 -0.6
27/04/2022
68.21
 34,700 66.84 68.40 66.99 1,000 17,500 -2.9
26/04/2022
66.84
 31,300 64.02 68.48 64.02 5,300 14,200 -1.5
25/04/2022
64.02
 26,500 66.35 66.35 64.02 6,900 6,800 0.0
22/04/2022
66.35
 7,300 66.57 66.57 64.02 1,500 800 0.1
21/04/2022
66.57
 12,100 67.45 67.45 62.76 1,700 100 0.3
20/04/2022
67.45
 15,500 67.68 68.52 66.73 8,100 6,600 0.3
19/04/2022
67.68
 12,100 67.45 69.17 67.41 4,400 4,500 -0.0
18/04/2022
67.45
 20,000 66.65 67.45 66.50 900 1,700 -0.1
15/04/2022
66.65
 16,400 66.16 67.03 65.93 2,000 5,000 -0.6
14/04/2022
66.16
 8,500 66.27 66.69 65.81 1,500 2,100 -0.1
13/04/2022
66.27
 13,200 64.59 66.69 65.16 700 1,000 -0.1
12/04/2022
64.59
 13,400 62.88 64.59 63.03 2,600 700 0.3
08/04/2022
62.88
 17,700 64.40 65.55 62.50 4,500 15,700 -1.8
07/04/2022
64.40
 10,500 65.35 65.89 62.95 900 8,700 -1.3
06/04/2022
65.35
 7,300 65.93 65.93 64.78 3,200 3,900 -0.1
05/04/2022
65.93
 15,300 64.78 66.31 62.50 5,000 4,200 0.2
04/04/2022
64.78
 7,500 61.89 64.78 61.89 4,200 600 0.6
01/04/2022
61.89
 200 61.58 61.89 61.73 100 0 0.0
31/03/2022
61.58
 8,800 61.77 62.88 61.58 4,000 2,100 0.3
30/03/2022
61.77
 9,800 61.01 61.93 61.01 7,500 200 1.2
29/03/2022
61.01
 96,200 60.32 61.01 59.87 101,600 73,400 4.5
28/03/2022
60.32
 16,300 59.83 60.40 59.26 4,800 13,200 -1.3
25/03/2022
59.83
 14,800 59.91 60.02 59.64 2,300 6,700 -0.7
24/03/2022
59.91
 3,200 60.55 60.55 59.91 2,400 2,500 -0.0
23/03/2022
60.55
 17,100 59.45 60.97 59.45 11,900 10,200 0.3
22/03/2022
59.45
 24,900 59.79 59.79 59.07 14,900 12,800 0.3
21/03/2022
59.79
 33,200 59.79 60.21 59.79 28,500 30,100 -0.3
18/03/2022
59.79
 3,800 59.64 59.83 59.45 1,100 2,100 -0.2
17/03/2022
59.64
 20,200 60.21 60.97 59.60 12,700 13,900 -0.2
16/03/2022
60.21
 10,600 59.41 60.97 59.49 7,400 6,500 0.1
15/03/2022
59.41
 14,700 59.45 61.32 59.22 5,000 8,000 -0.5
14/03/2022
59.45
 50,600 59.83 61.09 59.03 28,900 23,100 0.9
11/03/2022
59.83
 2,100 59.91 60.40 59.83 1,200 1,200 -0
10/03/2022
59.91
 35,300 60.02 60.59 59.45 29,300 24,900 0.7
09/03/2022
60.02
 17,900 60.21 60.59 60.02 13,100 17,600 -0.7
08/03/2022
60.21
 26,100 60.71 60.71 59.45 20,000 24,700 -0.7
07/03/2022
60.71
 11,300 61.35 61.35 60.55 4,100 10,800 -1.1
04/03/2022
61.35
 10,400 60.97 61.35 60.21 7,100 7,000 0.0
03/03/2022
60.97
 34,100 62.04 62.12 60.78 9,400 30,700 -3.4
02/03/2022
62.04
 3,600 62.12 62.50 60.97 2,500 1,700 0.1
01/03/2022
62.12
 11,500 62.46 62.46 61.73 8,700 6,500 0.4
28/02/2022
62.46
 24,100 61.58 62.88 61.54 16,800 16,500 0.1
25/02/2022
61.58
 6,400 60.97 62.61 61.24 4,200 4,800 -0.1
24/02/2022
60.97
 30,700 62.12 62.88 59.07 9,900 22,300 -2.0
23/02/2022
62.12
 64,600 62.34 62.42 62.08 30,600 62,500 -5.2
22/02/2022
62.34
 7,600 62.95 63.07 62.23 7,000 3,500 0.6
21/02/2022
62.95
 9,500 61.58 62.95 62.69 8,900 6,500 0.4
18/02/2022
61.58
 14,300 62.92 63.98 61.05 6,600 12,200 -0.9
17/02/2022
62.92
 19,500 63.22 63.26 61.93 14,300 11,300 0.5
16/02/2022
63.22
 13,400 62.92 64.59 62.42 2,400 1,600 0.1
15/02/2022
62.92
 33,200 62.46 66.69 62.19 30,100 3,500 4.7
14/02/2022
62.46
 12,300 62.69 62.69 62.19 8,500 4,500 0.7
11/02/2022
62.69
 29,300 62.50 62.88 62.46 15,900 0 2.6
10/02/2022
62.50
 13,200 62.50 62.50 61.39 12,600 1,100 1.9
09/02/2022
62.50
 12,400 62.69 62.69 60.97 9,200 0 1.5
08/02/2022
62.69
 11,600 62.12 62.69 62.12 10,100 300 1.6
07/02/2022
62.12
 10,200 60.78 62.88 60.97 5,800 1,800 0.7
28/01/2022
60.78
 11,800 60.82 60.86 59.11 7,000 10,000 -0.5
27/01/2022
60.82
 15,300 59.56 60.86 59.56 13,400 2,100 1.8

Chính sách bảo mật | Điều khoản sử dụng |