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)
18/02/2021
52.90
 22,200 52.90 53.31 52.70 4,100 10,500 -0.8
17/02/2021
52.90
 17,800 53.71 53.71 52.90 6,700 13,300 -0.9
09/02/2021
53.71
 21,600 50.66 53.71 50.58 19,900 6,400 1.7
08/02/2021
50.66
 25,600 52.90 53.06 49.69 13,200 1,100 1.6
05/02/2021
52.90
 7,700 52.90 52.98 52.66 4,200 200 0.5
04/02/2021
52.90
 5,000 53.31 54.16 52.90 3,500 0 0.5
03/02/2021
53.31
 10,400 51.72 53.51 51.68 6,200 1,100 0.7
02/02/2021
51.72
 4,600 51.48 51.72 50.91 2,900 1,300 0.2
01/02/2021
51.48
 112,200 51.07 51.72 50.74 104,200 3,000 12.7
29/01/2021
51.07
 71,800 49.65 51.92 49.65 62,700 1,800 7.6
28/01/2021
49.65
 140,100 53.35 53.35 49.65 83,500 1,300 10.2
27/01/2021
53.35
 46,900 54.89 54.94 53.35 33,500 28,000 0.7
26/01/2021
54.89
 23,400 55.14 55.14 54.81 9,500 500 1.2
25/01/2021
55.14
 13,400 54.94 55.75 54.94 3,300 0 0.4
22/01/2021
54.94
 20,100 54.89 55.10 54.61 3,500 1,500 0.3
21/01/2021
54.89
 21,000 54.57 54.94 54.53 8,500 10,800 -0.3
20/01/2021
54.57
 31,300 54.89 54.89 53.63 5,600 5,100 0.1
19/01/2021
54.89
 61,400 55.75 55.95 54.85 32,900 900 4.3
18/01/2021
55.75
 34,100 55.34 56.16 55.34 12,600 2,900 1.3
15/01/2021
55.34
 18,700 55.42 55.55 55.34 10,700 0 1.5
14/01/2021
55.42
 20,800 55.42 56.16 55.42 2,100 300 0.2
13/01/2021
55.42
 57,600 55.95 56.24 55.42 52,300 10,100 5.8
12/01/2021
55.95
 50,900 53.02 56.08 53.10 1,300 200 0.2
11/01/2021
53.02
 55,900 52.78 53.10 52.78 2,000 20,500 -2.4
08/01/2021
52.78
 36,900 52.74 52.90 52.62 700 21,600 -2.7
07/01/2021
52.74
 18,600 52.74 52.74 52.66 1,000 2,300 -0.2
06/01/2021
52.74
 26,600 52.70 52.90 52.62 2,300 0 0.3
05/01/2021
52.70
 13,000 52.29 53.10 52.29 1,500 400 0.1
04/01/2021
52.29
 32,900 52.09 52.49 52.09 3,000 15,000 -1.5
31/12/2020
52.09
 33,020 52.90 52.90 51.88 590 10,970 -1.3
30/12/2020
52.90
 49,150 51.88 52.90 51.72 38,790 0 4.1
29/12/2020
51.88
 15,270 52.25 52.45 51.35 2,080 1,470 0.1
28/12/2020
52.25
 27,300 51.27 52.25 51.19 690 700 -0.0
25/12/2020
51.27
 55,550 51.48 51.68 50.87 2,800 5,230 -0.3
24/12/2020
51.48
 37,570 52.29 52.33 50.87 13,030 15,860 -0.4
23/12/2020
52.29
 39,480 52.86 52.86 52.21 6,020 920 0.7
22/12/2020
52.86
 29,120 52.66 53.31 52.74 4,500 3,900 0.1
21/12/2020
52.66
 36,070 52.66 52.78 52.66 1,710 1,100 0.1
18/12/2020
52.66
 37,900 52.66 53.10 52.66 930 14,080 -1.7
17/12/2020
52.66
 125,500 50.66 53.15 50.54 970 16,150 -1.9
16/12/2020
50.66
 23,570 50.87 50.87 50.46 8,760 0 1.1
15/12/2020
50.87
 30,240 50.83 50.91 50.78 20,720 9,100 1.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2020
50.83
 38,740 50.05 50.95 50.66 8,770 0 1.1
11/12/2020
50.05
 50,740 49.77 50.05 49.62 6,800 30,000 -2.9
10/12/2020
49.77
 13,130 49.66 50.05 49.66 3,310 5,000 -0.2
09/12/2020
49.66
 21,170 49.70 50.01 49.66 4,320 4,200 0.0
08/12/2020
49.70
 22,820 49.81 49.89 49.62 2,910 2,300 0.1
07/12/2020
49.81
 21,220 49.66 50.09 49.66 470 2,700 -0.3
04/12/2020
49.66
 29,330 50.09 50.09 49.66 2,810 2,930 -0.0
03/12/2020
50.09
 30,440 50.17 50.17 49.97 47,970 150 6.0
02/12/2020
50.17
 36,580 50.41 50.41 50.01 10,390 0 1.3
01/12/2020
50.41
 36,830 49.85 50.41 49.77 4,870 0 0.6
30/11/2020
49.85
 14,860 49.77 50.45 49.81 680 0 0.1
27/11/2020
49.77
 9,440 49.81 50.01 49.77 2,120 0 0.3
26/11/2020
49.81
 30,760 49.81 49.89 49.58 25,730 9,020 2.1
25/11/2020
49.81
 66,490 49.85 50.25 49.81 36,840 10,100 3.4
24/11/2020
49.85
 29,510 50.09 50.61 49.81 2,390 5,090 -0.3
23/11/2020
50.09
 46,860 49.38 50.13 49.46 22,130 6,970 1.9
20/11/2020
49.38
 57,600 48.23 49.38 48.23 20,610 15,000 0.7
19/11/2020
48.23
 29,910 47.87 48.34 47.87 5,840 10,000 -0.5
18/11/2020
47.87
 14,060 47.95 48.03 47.67 10,950 1,030 1.2
17/11/2020
47.95
 7,180 47.67 47.95 47.47 5,660 0 0.7
16/11/2020
47.67
 39,550 47.91 48.07 47.31 63,880 52,700 1.3
13/11/2020
47.91
 42,200 48.03 48.23 47.79 27,110 28,620 -0.2
12/11/2020
48.03
 6,600 47.71 48.07 47.79 3,250 0 0.4
11/11/2020
47.71
 7,900 48.27 48.27 47.67 1,800 0 0.2
10/11/2020
48.27
 52,080 47.47 48.58 47.67 10,840 13,900 -0.4
09/11/2020
47.47
 16,170 47.39 47.67 47.27 2,070 0 0.2
06/11/2020
47.39
 13,520 46.87 47.51 46.87 12,240 0 1.5
05/11/2020
46.87
 60,280 46.83 47.59 46.87 32,770 48,120 -1.8
04/11/2020
46.83
 31,830 46.36 46.91 46.36 20,060 21,870 -0.2
03/11/2020
46.36
 14,840 45.68 46.64 45.76 6,700 9,640 -0.3
02/11/2020
45.68
 11,290 45.52 45.68 45.52 440 5,600 -0.6
30/10/2020
45.52
 21,660 45.52 45.80 45.52 4,190 117,180 -13.0
29/10/2020
45.52
 42,830 46.40 46.40 44.65 60,010 73,170 -1.5
28/10/2020
46.40
 31,140 46.80 46.80 46.28 2,650 17,750 -1.8
27/10/2020
46.80
 58,740 47.55 47.55 46.80 20,700 55,850 -4.1
26/10/2020
47.55
 91,040 47.59 47.87 47.43 25,500 74,560 -5.9
23/10/2020
47.59
 39,460 47.71 47.75 47.51 23,370 35,010 -1.4
22/10/2020
47.71
 48,040 47.75 47.99 47.67 21,080 33,340 -1.5
21/10/2020
47.75
 72,600 47.15 47.99 47.35 15,460 51,100 -4.3
20/10/2020
47.15
 32,300 47.31 47.31 47.15 7,670 17,250 -1.1
19/10/2020
47.31
 22,480 46.83 48.15 46.95 330 14,630 -1.7
16/10/2020
46.83
 15,780 46.56 47.07 46.56 700 10,250 -1.1
15/10/2020
46.56
 42,160 46.76 46.87 46.36 23,500 29,300 -0.7
14/10/2020
46.76
 61,790 47.95 48.03 46.76 8,550 30,230 -2.6
13/10/2020
47.95
 5,090 47.95 48.07 47.95 3,430 2,240 0.1
12/10/2020
47.95
 21,100 48.19 48.19 47.95 11,300 9,950 0.2
09/10/2020
48.19
 14,900 48.54 48.54 48.19 7,670 11,590 -0.5
08/10/2020
48.54
 15,210 48.66 48.86 48.46 10,460 6,020 0.5
07/10/2020
48.66
 30,140 48.07 48.74 48.11 22,660 19,960 0.3
06/10/2020
48.07
 34,180 48.30 48.46 48.07 20,830 25,130 -0.5
05/10/2020
48.30
 20,710 48.38 48.42 48.27 5,680 6,800 -0.1
02/10/2020
48.38
 17,130 48.70 48.70 48.23 6,840 6,300 0.1
01/10/2020
48.70
 10,390 47.95 49.18 47.95 2,810 5,600 -0.3
30/09/2020
47.95
 28,760 48.30 48.30 47.95 11,430 70 1.4
29/09/2020
48.30
 42,200 48.46 48.66 48.15 26,290 8,870 2.1
28/09/2020
48.46
 21,500 48.66 48.86 48.38 6,700 5,460 0.2
25/09/2020
48.66
 25,990 49.14 49.26 48.11 9,020 4,410 0.6
24/09/2020
49.14
 6,400 49.06 49.62 49.06 830 2,830 -0.2

Chính sách bảo mật | Điều khoản sử dụng |