CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.90
0.10
(0.18%)
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
(2025-11-05) 		-0.10 -0.18% 6,739,300 -1,991,600 -110.4
54
56.40
54.90
2 tháng
(2025-10-06) 		-6.20 -10.16% 14,213,600 -3,835,600 -213.0
54
61
54.90
3 tháng
(2025-09-08) 		-5.20 -8.67% 18,840,500 -3,877,500 -215.4
54
62
54.90
6 tháng
(2025-06-09) 		-4.55 -7.66% 48,407,700 -5,423,000 -316.5
54
66.12
54.90
12 tháng
(2024-12-10) 		-18.57 -25.31% 92,734,200 -11,462,417 -713.2
50
81.10
54.90
24 tháng
(2023-12-18) 		-2.17 -3.80% 133,166,800 -17,974,101 -1,227.3
50
84.48
54.90
36 tháng
(2022-12-21) 		-2.74 -4.76% 141,955,400 -18,362,437 -1,245.0
50
84.48
54.90
60 tháng
(2020-12-31) 		2.71 5.21% 152,378,220 -16,625,859 -1,051.0
49.65
84.48
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
55.24
 5,200 55.24 55.24 54.81 2,700 0 0.4
12/07/2021
55.24
 15,900 56.54 56.54 54.81 7,100 1,000 0.8
09/07/2021
56.54
 4,500 57.01 57.01 56.08 1,700 1,800 -0.0
08/07/2021
57.01
 10,200 56.92 57.05 56.29 1,800 2,000 -0.1
07/07/2021
56.92
 54,300 57.26 57.26 56.33 30,400 4,100 3.5
06/07/2021
57.26
 24,100 57.34 57.51 56.29 14,200 600 1.8
05/07/2021
57.34
 17,700 57.43 57.43 56.50 7,700 200 0.6
02/07/2021
57.43
 15,300 58.10 58.40 57.43 1,400 1,600 -0.0
01/07/2021
58.10
 12,900 57.98 58.73 57.77 2,300 200 0.3
30/06/2021
57.98
 7,300 58.61 58.61 55.45 2,500 700 0.2
29/06/2021: Cổ tức tiền mặt tỉ lệ: 50%
29/06/2021
58.61
 26,400 58.31 60.42 58.31 15,000 9,100 0.8
28/06/2021
58.31
 30,700 57.78 58.31 57.99 8,200 0 1.2
25/06/2021
57.78
 12,800 57.95 58.07 57.38 5,500 400 0.7
24/06/2021
57.95
 28,400 56.93 57.99 56.85 19,100 0 2.7
23/06/2021
56.93
 15,100 57.78 57.87 56.93 3,500 900 0.4
22/06/2021
57.78
 24,200 57.82 58.39 56.97 14,000 1,400 1.8
21/06/2021
57.82
 55,800 56.12 58.15 55.83 11,900 5,100 0.9
18/06/2021
56.12
 33,800 55.91 56.16 55.75 10,500 0 1.4
17/06/2021
55.91
 46,200 54.94 56.16 54.53 8,000 4,500 0.5
16/06/2021
54.94
 48,100 54.24 55.38 54.12 17,000 100 2.3
15/06/2021
54.24
 27,200 54.57 54.57 54.00 500 0 0.1
14/06/2021
54.57
 12,500 55.14 55.14 54.57 3,600 0 0.5
11/06/2021
55.14
 45,900 54.94 55.55 54.89 30,700 21,000 1.3
10/06/2021
54.94
 39,900 53.51 54.94 53.51 25,600 1,100 3.3
09/06/2021
53.51
 38,400 53.31 53.51 53.27 34,100 0 4.5
08/06/2021
53.31
 27,400 53.02 53.39 53.10 8,300 0 1.1
07/06/2021
53.02
 24,500 52.58 53.10 52.70 8,200 0 1.1
04/06/2021
52.58
 45,900 52.49 52.58 52.29 33,000 0 4.3
03/06/2021
52.49
 16,500 52.90 52.90 52.25 5,500 0 0.7
02/06/2021
52.90
 14,900 53.43 53.43 52.13 9,900 11,600 -0.2
01/06/2021
53.43
 16,600 54.24 55.14 53.27 14,000 12,700 0.2
31/05/2021
54.24
 18,100 55.91 55.91 52.45 12,100 12,600 -0.1
28/05/2021
55.91
 11,700 57.38 57.38 53.71 2,400 0 0.3
27/05/2021
57.38
 55,600 53.63 57.38 53.10 54,000 3,500 6.7
26/05/2021
53.63
 3,100 53.23 53.63 53.23 1,600 0 0.2
25/05/2021
53.23
 13,700 52.98 53.43 52.98 13,000 0 1.7
24/05/2021
52.98
 8,000 52.53 53.19 52.90 4,700 800 0.5
21/05/2021
52.53
 59,500 51.88 53.02 52.53 47,400 46,200 0.2
20/05/2021
51.88
 4,500 52.82 52.82 51.88 1,500 600 0.1
19/05/2021
52.82
 14,900 52.82 52.82 51.68 6,900 0 0.9
18/05/2021
52.82
 18,100 51.56 52.94 51.48 15,200 400 1.9
17/05/2021
51.56
 8,900 52.09 52.09 51.52 6,000 100 0.7
14/05/2021
52.09
 7,000 51.64 52.13 51.68 4,200 1,100 0.4
13/05/2021
51.64
 10,400 51.68 51.68 51.19 3,000 600 0.3
12/05/2021
51.68
 41,000 51.23 51.68 51.15 20,700 9,300 1.4
11/05/2021
51.23
 37,400 51.27 51.68 51.23 12,100 1,900 1.3
10/05/2021
51.27
 11,600 51.40 51.40 51.11 4,700 5,000 -0.0
07/05/2021
51.40
 5,800 51.64 51.64 51.27 2,900 1,100 0.2
06/05/2021
51.64
 6,900 51.68 51.80 51.27 3,800 1,200 0.3
05/05/2021
51.68
 13,600 51.27 51.68 51.11 5,000 6,000 -0.1
04/05/2021
51.27
 4,100 51.19 51.31 51.19 3,265 3,245 0.0
29/04/2021
51.19
 4,800 51.15 51.27 51.15 2,400 3,200 -0.1
28/04/2021
51.15
 8,200 51.23 51.27 51.15 0 5,800 -0.7
27/04/2021
51.23
 6,300 51.27 51.97 51.11 3,400 2,100 0.2
26/04/2021
51.27
 9,500 51.27 52.05 51.19 2,100 5,400 -0.4
23/04/2021
51.27
 23,500 51.27 51.68 51.19 15,100 18,900 -0.5
22/04/2021
51.27
 27,700 52.09 52.09 51.23 18,800 23,100 -0.5
20/04/2021
52.09
 49,300 52.29 52.29 52.09 38,400 47,200 -1.1
19/04/2021
52.29
 48,000 52.29 52.29 51.72 96,000 111,300 -2.0
16/04/2021
52.29
 12,600 52.90 53.27 52.09 3,900 8,300 -0.6
15/04/2021
52.90
 5,600 52.70 53.63 52.62 400 3,400 -0.4
14/04/2021
52.70
 8,200 53.27 53.51 52.49 3,800 4,000 -0.0
13/04/2021
53.27
 26,600 52.49 53.71 52.49 23,600 24,700 -0.1
12/04/2021
52.49
 33,100 52.09 52.90 52.29 20,500 25,500 -0.6
09/04/2021
52.09
 48,200 53.27 53.31 52.09 135,200 159,700 -3.2
08/04/2021
53.27
 22,900 53.27 53.31 53.23 14,900 15,500 -0.1
07/04/2021
53.27
 19,200 53.31 53.71 53.23 3,800 16,500 -1.7
06/04/2021
53.31
 5,800 53.31 53.67 53.19 4,200 1,200 0.4
05/04/2021
53.31
 9,500 53.71 53.71 53.23 5,800 1,500 0.6
02/04/2021
53.71
 8,000 53.63 53.71 53.47 2,300 3,900 -0.2
01/04/2021
53.63
 10,100 53.31 53.63 52.94 3,300 7,100 -0.5
31/03/2021
53.31
 7,100 53.23 53.31 52.86 2,000 5,000 -0.4
30/03/2021
53.23
 11,700 52.90 53.27 52.90 8,600 6,100 0.3
29/03/2021
52.90
 8,500 52.94 53.31 52.90 4,300 4,500 -0.0
26/03/2021
52.94
 11,100 53.31 53.51 52.94 8,300 6,000 0.3
25/03/2021
53.31
 23,400 53.71 53.71 53.10 5,000 13,000 -1.1
24/03/2021
53.71
 21,500 54.12 54.12 53.71 17,500 14,100 0.5
23/03/2021
54.12
 23,700 54.24 54.24 54.04 20,900 7,600 1.8
22/03/2021
54.24
 25,700 54.53 54.53 54.16 16,600 22,700 -0.8
19/03/2021
54.53
 8,400 54.61 54.61 54.41 6,000 500 0.7
18/03/2021
54.61
 8,800 54.61 54.65 54.49 3,700 3,000 0.1
17/03/2021
54.61
 9,300 54.73 54.73 54.53 5,100 2,000 0.4
16/03/2021
54.73
 7,500 54.81 54.94 54.65 5,400 1,400 0.5
15/03/2021
54.81
 16,700 54.81 54.94 54.77 7,900 3,100 0.6
12/03/2021
54.81
 26,200 55.02 55.10 54.81 12,300 5,100 1.0
11/03/2021
55.02
 23,300 55.22 55.34 55.02 11,600 5,000 0.9
10/03/2021
55.22
 8,400 55.22 55.34 55.14 4,200 800 0.5
09/03/2021
55.22
 8,000 55.42 55.42 55.22 6,000 2,100 0.5
08/03/2021
55.42
 35,300 55.34 55.95 55.34 29,600 9,200 2.8
05/03/2021
55.34
 12,600 55.71 55.71 55.14 6,800 700 0.8
04/03/2021
55.71
 19,800 55.75 56.08 55.67 15,800 1,100 2.0
03/03/2021
55.75
 90,400 54.53 55.79 54.53 51,300 3,900 6.5
02/03/2021
54.53
 24,600 53.84 54.53 53.71 21,800 4,400 2.3
01/03/2021
53.84
 12,900 53.23 54.94 53.31 3,100 600 0.3
26/02/2021
53.23
 14,800 52.86 54.94 52.78 5,400 3,400 0.3
25/02/2021
52.86
 33,200 52.78 53.02 52.74 8,500 18,500 -1.3
24/02/2021
52.78
 18,100 52.86 54.89 52.78 5,200 10,900 -0.7
23/02/2021
52.86
 10,800 52.74 52.98 52.78 1,700 5,500 -0.5
22/02/2021
52.74
 23,700 53.10 53.10 52.74 9,000 13,300 -0.6
19/02/2021
53.10
 16,700 52.90 53.10 52.82 5,000 7,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |