CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.80
-0.80
(-1.49%)
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
(2026-02-23) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
45.54
 7,900 46.08 46.08 45.51 1,800 0 0.2
10/11/2020
46.08
 52,080 45.32 46.38 45.51 10,840 13,900 -0.4
09/11/2020
45.32
 16,170 45.24 45.51 45.13 2,070 0 0.2
06/11/2020
45.24
 13,520 44.75 45.35 44.75 12,240 0 1.5
05/11/2020
44.75
 60,280 44.71 45.43 44.75 32,770 48,120 -1.8
04/11/2020
44.71
 31,830 44.25 44.79 44.25 20,060 21,870 -0.2
03/11/2020
44.25
 14,840 43.61 44.52 43.69 6,700 9,640 -0.3
02/11/2020
43.61
 11,290 43.46 43.61 43.46 440 5,600 -0.6
30/10/2020
43.46
 21,660 43.46 43.72 43.46 4,190 117,180 -13.0
29/10/2020
43.46
 42,830 44.29 44.29 42.62 60,010 73,170 -1.5
28/10/2020
44.29
 31,140 44.67 44.67 44.18 2,650 17,750 -1.8
27/10/2020
44.67
 58,740 45.39 45.39 44.67 20,700 55,850 -4.1
26/10/2020
45.39
 91,040 45.43 45.70 45.28 25,500 74,560 -5.9
23/10/2020
45.43
 39,460 45.54 45.58 45.35 23,370 35,010 -1.4
22/10/2020
45.54
 48,040 45.58 45.81 45.51 21,080 33,340 -1.5
21/10/2020
45.58
 72,600 45.01 45.81 45.20 15,460 51,100 -4.3
20/10/2020
45.01
 32,300 45.16 45.16 45.01 7,670 17,250 -1.1
19/10/2020
45.16
 22,480 44.71 45.96 44.82 330 14,630 -1.7
16/10/2020
44.71
 15,780 44.44 44.94 44.44 700 10,250 -1.1
15/10/2020
44.44
 42,160 44.63 44.75 44.25 23,500 29,300 -0.7
14/10/2020
44.63
 61,790 45.77 45.85 44.63 8,550 30,230 -2.6
13/10/2020
45.77
 5,090 45.77 45.89 45.77 3,430 2,240 0.1
12/10/2020
45.77
 21,100 46.00 46.00 45.77 11,300 9,950 0.2
09/10/2020
46.00
 14,900 46.34 46.34 46.00 7,670 11,590 -0.5
08/10/2020
46.34
 15,210 46.45 46.64 46.26 10,460 6,020 0.5
07/10/2020
46.45
 30,140 45.89 46.53 45.92 22,660 19,960 0.3
06/10/2020
45.89
 34,180 46.11 46.26 45.89 20,830 25,130 -0.5
05/10/2020
46.11
 20,710 46.19 46.23 46.08 5,680 6,800 -0.1
02/10/2020
46.19
 17,130 46.49 46.49 46.04 6,840 6,300 0.1
01/10/2020
46.49
 10,390 45.77 46.95 45.77 2,810 5,600 -0.3
30/09/2020
45.77
 28,760 46.11 46.11 45.77 11,430 70 1.4
29/09/2020
46.11
 42,200 46.26 46.45 45.96 26,290 8,870 2.1
28/09/2020
46.26
 21,500 46.45 46.64 46.19 6,700 5,460 0.2
25/09/2020
46.45
 25,990 46.91 47.02 45.92 9,020 4,410 0.6
24/09/2020
46.91
 6,400 46.83 47.36 46.83 830 2,830 -0.2
23/09/2020
46.83
 15,670 46.76 47.40 46.68 3,450 3,680 -0.0
22/09/2020
46.76
 31,740 46.99 46.99 46.68 9,200 9,540 -0.0
21/09/2020
46.99
 21,530 47.40 47.40 46.87 0 3,560 -0.4
18/09/2020
47.40
 21,090 47.52 47.55 47.02 12,280 3,880 1.1
17/09/2020
47.52
 48,950 47.44 47.86 47.44 40,450 3,180 4.7
16/09/2020
47.44
 36,070 46.87 47.82 46.87 12,600 2,930 1.2
15/09/2020
46.87
 4,640 46.87 47.02 46.87 1,000 0 0.1
14/09/2020
46.87
 17,160 46.95 47.40 46.87 440 5,050 -0.6
11/09/2020
46.95
 21,680 46.91 47.02 46.83 2,700 0 0.3
10/09/2020
46.91
 22,490 47.21 47.21 46.80 10,520 420 1.3
09/09/2020
47.21
 24,530 47.40 47.40 46.83 8,660 900 1.0
08/09/2020
47.40
 83,040 45.70 47.40 45.51 17,710 25,000 -0.9
07/09/2020
45.70
 60,750 45.20 45.73 45.32 31,510 25,100 0.8
04/09/2020
45.20
 51,930 44.63 45.20 44.37 28,640 7,060 2.5
03/09/2020
44.63
 45,730 44.22 44.75 44.29 12,660 17,580 -0.6
01/09/2020
44.22
 20,250 43.99 44.37 43.99 9,070 11,160 -0.2
31/08/2020
43.99
 23,750 44.37 44.75 43.99 9,400 4,430 0.6
28/08/2020
44.37
 40,320 43.57 44.37 43.53 28,570 4,310 2.8
27/08/2020
43.57
 8,930 43.84 43.99 43.53 1,240 70 0.1
26/08/2020
43.84
 7,000 43.80 43.84 43.61 310 0 0.0
25/08/2020
43.80
 12,980 43.53 44.18 43.65 5,610 800 0.6
24/08/2020
43.53
 18,410 43.61 43.95 43.16 31,260 36,130 -0.6
21/08/2020
43.61
 14,440 43.42 43.99 43.38 5,500 3,980 0.2
20/08/2020
43.42
 18,350 44.18 44.56 43.42 12,000 3,870 0.9
19/08/2020
44.18
 36,540 42.85 44.18 42.85 26,840 11,400 1.8
18/08/2020
42.85
 15,320 42.55 42.85 42.40 110,110 105,580 0.5
17/08/2020
42.55
 15,030 42.66 42.66 42.47 7,000 4,810 0.2
14/08/2020
42.66
 25,030 42.47 42.74 42.47 18,620 8,040 1.2
13/08/2020
42.47
 30,110 42.28 42.51 42.09 11,360 18,750 -0.8
12/08/2020
42.28
 26,300 42.02 42.28 42.02 15,010 12,040 0.3
11/08/2020
42.02
 13,380 41.71 42.74 41.71 210 5,880 -0.6
10/08/2020
41.71
 21,590 41.75 42.06 41.64 3,210 6,870 -0.4
07/08/2020
41.75
 15,130 42.09 42.09 41.75 10,120 3,050 0.8
06/08/2020
42.09
 15,650 42.09 42.43 42.02 8,830 5,110 0.4
05/08/2020
42.09
 27,930 41.68 42.09 41.68 11,890 12,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |