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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |