CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |