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)
08/04/2021
50.85
 22,900 50.85 50.89 50.81 14,900 15,500 -0.1
07/04/2021
50.85
 19,200 50.89 51.28 50.81 3,800 16,500 -1.7
06/04/2021
50.89
 5,800 50.89 51.24 50.77 4,200 1,200 0.4
05/04/2021
50.89
 9,500 51.28 51.28 50.81 5,800 1,500 0.6
02/04/2021
51.28
 8,000 51.20 51.28 51.04 2,300 3,900 -0.2
01/04/2021
51.20
 10,100 50.89 51.20 50.54 3,300 7,100 -0.5
31/03/2021
50.89
 7,100 50.81 50.89 50.46 2,000 5,000 -0.4
30/03/2021
50.81
 11,700 50.50 50.85 50.50 8,600 6,100 0.3
29/03/2021
50.50
 8,500 50.54 50.89 50.50 4,300 4,500 -0.0
26/03/2021
50.54
 11,100 50.89 51.08 50.54 8,300 6,000 0.3
25/03/2021
50.89
 23,400 51.28 51.28 50.69 5,000 13,000 -1.1
24/03/2021
51.28
 21,500 51.67 51.67 51.28 17,500 14,100 0.5
23/03/2021
51.67
 23,700 51.78 51.78 51.59 20,900 7,600 1.8
22/03/2021
51.78
 25,700 52.05 52.05 51.70 16,600 22,700 -0.8
19/03/2021
52.05
 8,400 52.13 52.13 51.94 6,000 500 0.7
18/03/2021
52.13
 8,800 52.13 52.17 52.02 3,700 3,000 0.1
17/03/2021
52.13
 9,300 52.25 52.25 52.05 5,100 2,000 0.4
16/03/2021
52.25
 7,500 52.33 52.44 52.17 5,400 1,400 0.5
15/03/2021
52.33
 16,700 52.33 52.44 52.29 7,900 3,100 0.6
12/03/2021
52.33
 26,200 52.52 52.60 52.33 12,300 5,100 1.0
11/03/2021
52.52
 23,300 52.71 52.83 52.52 11,600 5,000 0.9
10/03/2021
52.71
 8,400 52.71 52.83 52.64 4,200 800 0.5
09/03/2021
52.71
 8,000 52.91 52.91 52.71 6,000 2,100 0.5
08/03/2021
52.91
 35,300 52.83 53.41 52.83 29,600 9,200 2.8
05/03/2021
52.83
 12,600 53.18 53.18 52.64 6,800 700 0.8
04/03/2021
53.18
 19,800 53.22 53.53 53.14 15,800 1,100 2.0
03/03/2021
53.22
 90,400 52.05 53.26 52.05 51,300 3,900 6.5
02/03/2021
52.05
 24,600 51.39 52.05 51.28 21,800 4,400 2.3
01/03/2021
51.39
 12,900 50.81 52.44 50.89 3,100 600 0.3
26/02/2021
50.81
 14,800 50.46 52.44 50.38 5,400 3,400 0.3
25/02/2021
50.46
 33,200 50.38 50.62 50.35 8,500 18,500 -1.3
24/02/2021
50.38
 18,100 50.46 52.40 50.38 5,200 10,900 -0.7
23/02/2021
50.46
 10,800 50.35 50.58 50.38 1,700 5,500 -0.5
22/02/2021
50.35
 23,700 50.69 50.69 50.35 9,000 13,300 -0.6
19/02/2021
50.69
 16,700 50.50 50.69 50.42 5,000 7,600 -0.3
18/02/2021
50.50
 22,200 50.50 50.89 50.31 4,100 10,500 -0.8
17/02/2021
50.50
 17,800 51.28 51.28 50.50 6,700 13,300 -0.9
09/02/2021
51.28
 21,600 48.36 51.28 48.29 19,900 6,400 1.7
08/02/2021
48.36
 25,600 50.50 50.66 47.43 13,200 1,100 1.6
05/02/2021
50.50
 7,700 50.50 50.58 50.27 4,200 200 0.5
04/02/2021
50.50
 5,000 50.89 51.70 50.50 3,500 0 0.5
03/02/2021
50.89
 10,400 49.37 51.08 49.34 6,200 1,100 0.7
02/02/2021
49.37
 4,600 49.14 49.37 48.60 2,900 1,300 0.2
01/02/2021
49.14
 112,200 48.75 49.37 48.44 104,200 3,000 12.7
29/01/2021
48.75
 71,800 47.39 49.57 47.39 62,700 1,800 7.6
28/01/2021
47.39
 140,100 50.93 50.93 47.39 83,500 1,300 10.2
27/01/2021
50.93
 46,900 52.40 52.44 50.93 33,500 28,000 0.7
26/01/2021
52.40
 23,400 52.64 52.64 52.33 9,500 500 1.2
25/01/2021
52.64
 13,400 52.44 53.22 52.44 3,300 0 0.4
22/01/2021
52.44
 20,100 52.40 52.60 52.13 3,500 1,500 0.3
21/01/2021
52.40
 21,000 52.09 52.44 52.05 8,500 10,800 -0.3
20/01/2021
52.09
 31,300 52.40 52.40 51.20 5,600 5,100 0.1
19/01/2021
52.40
 61,400 53.22 53.41 52.37 32,900 900 4.3
18/01/2021
53.22
 34,100 52.83 53.61 52.83 12,600 2,900 1.3
15/01/2021
52.83
 18,700 52.91 53.03 52.83 10,700 0 1.5
14/01/2021
52.91
 20,800 52.91 53.61 52.91 2,100 300 0.2
13/01/2021
52.91
 57,600 53.41 53.69 52.91 52,300 10,100 5.8
12/01/2021
53.41
 50,900 50.62 53.53 50.69 1,300 200 0.2
11/01/2021
50.62
 55,900 50.38 50.69 50.38 2,000 20,500 -2.4
08/01/2021
50.38
 36,900 50.35 50.50 50.23 700 21,600 -2.7
07/01/2021
50.35
 18,600 50.35 50.35 50.27 1,000 2,300 -0.2
06/01/2021
50.35
 26,600 50.31 50.50 50.23 2,300 0 0.3
05/01/2021
50.31
 13,000 49.92 50.69 49.92 1,500 400 0.1
04/01/2021
49.92
 32,900 49.72 50.11 49.72 3,000 15,000 -1.5
31/12/2020
49.72
 33,020 50.50 50.50 49.53 590 10,970 -1.3
30/12/2020
50.50
 49,150 49.53 50.50 49.37 38,790 0 4.1
29/12/2020
49.53
 15,270 49.88 50.07 49.02 2,080 1,470 0.1
28/12/2020
49.88
 27,300 48.95 49.88 48.87 690 700 -0.0
25/12/2020
48.95
 55,550 49.14 49.34 48.56 2,800 5,230 -0.3
24/12/2020
49.14
 37,570 49.92 49.96 48.56 13,030 15,860 -0.4
23/12/2020
49.92
 39,480 50.46 50.46 49.84 6,020 920 0.7
22/12/2020
50.46
 29,120 50.27 50.89 50.35 4,500 3,900 0.1
21/12/2020
50.27
 36,070 50.27 50.38 50.27 1,710 1,100 0.1
18/12/2020
50.27
 37,900 50.27 50.69 50.27 930 14,080 -1.7
17/12/2020
50.27
 125,500 48.36 50.73 48.25 970 16,150 -1.9
16/12/2020
48.36
 23,570 48.56 48.56 48.17 8,760 0 1.1
15/12/2020
48.56
 30,240 48.52 48.60 48.48 20,720 9,100 1.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2020
48.52
 38,740 47.78 48.64 48.36 8,770 0 1.1
11/12/2020
47.78
 50,740 47.52 47.78 47.36 6,800 30,000 -2.9
10/12/2020
47.52
 13,130 47.40 47.78 47.40 3,310 5,000 -0.2
09/12/2020
47.40
 21,170 47.44 47.74 47.40 4,320 4,200 0.0
08/12/2020
47.44
 22,820 47.55 47.63 47.36 2,910 2,300 0.1
07/12/2020
47.55
 21,220 47.40 47.82 47.40 470 2,700 -0.3
04/12/2020
47.40
 29,330 47.82 47.82 47.40 2,810 2,930 -0.0
03/12/2020
47.82
 30,440 47.90 47.90 47.71 47,970 150 6.0
02/12/2020
47.90
 36,580 48.12 48.12 47.74 10,390 0 1.3
01/12/2020
48.12
 36,830 47.59 48.12 47.52 4,870 0 0.6
30/11/2020
47.59
 14,860 47.52 48.16 47.55 680 0 0.1
27/11/2020
47.52
 9,440 47.55 47.74 47.52 2,120 0 0.3
26/11/2020
47.55
 30,760 47.55 47.63 47.33 25,730 9,020 2.1
25/11/2020
47.55
 66,490 47.59 47.97 47.55 36,840 10,100 3.4
24/11/2020
47.59
 29,510 47.82 48.31 47.55 2,390 5,090 -0.3
23/11/2020
47.82
 46,860 47.14 47.86 47.21 22,130 6,970 1.9
20/11/2020
47.14
 57,600 46.04 47.14 46.04 20,610 15,000 0.7
19/11/2020
46.04
 29,910 45.70 46.15 45.70 5,840 10,000 -0.5
18/11/2020
45.70
 14,060 45.77 45.85 45.51 10,950 1,030 1.2
17/11/2020
45.77
 7,180 45.51 45.77 45.32 5,660 0 0.7
16/11/2020
45.51
 39,550 45.73 45.89 45.16 63,880 52,700 1.3
13/11/2020
45.73
 42,200 45.85 46.04 45.62 27,110 28,620 -0.2
12/11/2020
45.85
 6,600 45.54 45.89 45.62 3,250 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |