CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

50.30
-0.20
(-0.40%)
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
(2026-05-19) 		-1.90 -3.63% 2,806,700 -1,182,157 0
49.95
52.40
50.30
2 tháng
(2026-04-20) 		-3.60 -6.65% 4,943,600 -1,693,592 0
49.95
54.10
50.30
3 tháng
(2026-03-20) 		-1.80 -3.44% 8,275,900 -974,751 -0.1
49.95
54.50
50.30
6 tháng
(2025-12-22) 		-1.50 -2.88% 27,677,000 -599,951 22.0
49.95
57.30
50.30
12 tháng
(2025-06-23) 		-7.61 -13.10% 75,540,600 -6,712,651 -333.5
49.95
63.12
50.30
24 tháng
(2024-06-28) 		-24.88 -33.01% 146,629,200 -16,118,013 -999.4
47.73
78.54
50.30
36 tháng
(2023-07-04) 		-3.25 -6.05% 168,615,700 -19,257,552 -1,242.6
47.73
80.64
50.30
60 tháng
(2021-07-14) 		-2.23 -4.23% 180,341,900 -18,548,850 -1,160.6
47.73
80.64
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2021
50.81
 13,700 50.58 51.01 50.58 13,000 0 1.7
24/05/2021
50.58
 8,000 50.15 50.77 50.50 4,700 800 0.5
21/05/2021
50.15
 59,500 49.53 50.62 50.15 47,400 46,200 0.2
20/05/2021
49.53
 4,500 50.42 50.42 49.53 1,500 600 0.1
19/05/2021
50.42
 14,900 50.42 50.42 49.34 6,900 0 0.9
18/05/2021
50.42
 18,100 49.22 50.54 49.14 15,200 400 1.9
17/05/2021
49.22
 8,900 49.72 49.72 49.18 6,000 100 0.7
14/05/2021
49.72
 7,000 49.30 49.76 49.34 4,200 1,100 0.4
13/05/2021
49.30
 10,400 49.34 49.34 48.87 3,000 600 0.3
12/05/2021
49.34
 41,000 48.91 49.34 48.83 20,700 9,300 1.4
11/05/2021
48.91
 37,400 48.95 49.34 48.91 12,100 1,900 1.3
10/05/2021
48.95
 11,600 49.06 49.06 48.79 4,700 5,000 -0.0
07/05/2021
49.06
 5,800 49.30 49.30 48.95 2,900 1,100 0.2
06/05/2021
49.30
 6,900 49.34 49.45 48.95 3,800 1,200 0.3
05/05/2021
49.34
 13,600 48.95 49.34 48.79 5,000 6,000 -0.1
04/05/2021
48.95
 4,100 48.87 48.99 48.87 3,265 3,245 0.0
29/04/2021
48.87
 4,800 48.83 48.95 48.83 2,400 3,200 -0.1
28/04/2021
48.83
 8,200 48.91 48.95 48.83 0 5,800 -0.7
27/04/2021
48.91
 6,300 48.95 49.61 48.79 3,400 2,100 0.2
26/04/2021
48.95
 9,500 48.95 49.68 48.87 2,100 5,400 -0.4
23/04/2021
48.95
 23,500 48.95 49.34 48.87 15,100 18,900 -0.5
22/04/2021
48.95
 27,700 49.72 49.72 48.91 18,800 23,100 -0.5
20/04/2021
49.72
 49,300 49.92 49.92 49.72 38,400 47,200 -1.1
19/04/2021
49.92
 48,000 49.92 49.92 49.37 96,000 111,300 -2.0
16/04/2021
49.92
 12,600 50.50 50.85 49.72 3,900 8,300 -0.6
15/04/2021
50.50
 5,600 50.31 51.20 50.23 400 3,400 -0.4
14/04/2021
50.31
 8,200 50.85 51.08 50.11 3,800 4,000 -0.0
13/04/2021
50.85
 26,600 50.11 51.28 50.11 23,600 24,700 -0.1
12/04/2021
50.11
 33,100 49.72 50.50 49.92 20,500 25,500 -0.6
09/04/2021
49.72
 48,200 50.85 50.89 49.72 135,200 159,700 -3.2
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

Chính sách bảo mật | Điều khoản sử dụng |