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)
23/09/2020
49.06
 15,670 48.98 49.66 48.90 3,450 3,680 -0.0
22/09/2020
48.98
 31,740 49.22 49.22 48.90 9,200 9,540 -0.0
21/09/2020
49.22
 21,530 49.66 49.66 49.10 0 3,560 -0.4
18/09/2020
49.66
 21,090 49.77 49.81 49.26 12,280 3,880 1.1
17/09/2020
49.77
 48,950 49.70 50.13 49.70 40,450 3,180 4.7
16/09/2020
49.70
 36,070 49.10 50.09 49.10 12,600 2,930 1.2
15/09/2020
49.10
 4,640 49.10 49.26 49.10 1,000 0 0.1
14/09/2020
49.10
 17,160 49.18 49.66 49.10 440 5,050 -0.6
11/09/2020
49.18
 21,680 49.14 49.26 49.06 2,700 0 0.3
10/09/2020
49.14
 22,490 49.46 49.46 49.02 10,520 420 1.3
09/09/2020
49.46
 24,530 49.66 49.66 49.06 8,660 900 1.0
08/09/2020
49.66
 83,040 47.87 49.66 47.67 17,710 25,000 -0.9
07/09/2020
47.87
 60,750 47.35 47.91 47.47 31,510 25,100 0.8
04/09/2020
47.35
 51,930 46.76 47.35 46.48 28,640 7,060 2.5
03/09/2020
46.76
 45,730 46.32 46.87 46.40 12,660 17,580 -0.6
01/09/2020
46.32
 20,250 46.08 46.48 46.08 9,070 11,160 -0.2
31/08/2020
46.08
 23,750 46.48 46.87 46.08 9,400 4,430 0.6
28/08/2020
46.48
 40,320 45.64 46.48 45.60 28,570 4,310 2.8
27/08/2020
45.64
 8,930 45.92 46.08 45.60 1,240 70 0.1
26/08/2020
45.92
 7,000 45.88 45.92 45.68 310 0 0.0
25/08/2020
45.88
 12,980 45.60 46.28 45.72 5,610 800 0.6
24/08/2020
45.60
 18,410 45.68 46.04 45.21 31,260 36,130 -0.6
21/08/2020
45.68
 14,440 45.48 46.08 45.44 5,500 3,980 0.2
20/08/2020
45.48
 18,350 46.28 46.68 45.48 12,000 3,870 0.9
19/08/2020
46.28
 36,540 44.89 46.28 44.89 26,840 11,400 1.8
18/08/2020
44.89
 15,320 44.57 44.89 44.41 110,110 105,580 0.5
17/08/2020
44.57
 15,030 44.69 44.69 44.49 7,000 4,810 0.2
14/08/2020
44.69
 25,030 44.49 44.77 44.49 18,620 8,040 1.2
13/08/2020
44.49
 30,110 44.29 44.53 44.09 11,360 18,750 -0.8
12/08/2020
44.29
 26,300 44.01 44.29 44.01 15,010 12,040 0.3
11/08/2020
44.01
 13,380 43.70 44.77 43.70 210 5,880 -0.6
10/08/2020
43.70
 21,590 43.74 44.05 43.62 3,210 6,870 -0.4
07/08/2020
43.74
 15,130 44.09 44.09 43.74 10,120 3,050 0.8
06/08/2020
44.09
 15,650 44.09 44.45 44.01 8,830 5,110 0.4
05/08/2020
44.09
 27,930 43.66 44.09 43.66 11,890 12,000 -0.0
04/08/2020
43.66
 19,740 43.06 43.90 43.10 8,000 8,020 0.0
03/08/2020
43.06
 19,610 43.06 43.06 42.70 3,490 180 0.4
31/07/2020
43.06
 11,190 43.30 43.30 42.54 4,630 560 0.4
30/07/2020
43.30
 10,680 43.30 43.70 42.90 21,760 70 2.4
29/07/2020
43.30
 30,260 44.73 44.73 42.74 21,760 70 2.4
28/07/2020
44.73
 25,210 42.54 44.73 41.71 12,180 40 1.3
27/07/2020
42.54
 64,440 45.25 45.25 42.11 27,870 210 3.0
24/07/2020
45.25
 43,700 45.68 45.88 43.70 15,210 1,880 1.5
23/07/2020
45.68
 22,700 46.08 46.12 45.56 20 900 -0.1
22/07/2020
46.08
 11,560 46.56 46.72 46.08 170 1,240 -0.1
21/07/2020
46.56
 7,290 46.91 47.03 46.48 60 140 -0.0
20/07/2020
46.91
 13,050 45.76 47.67 45.76 70 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/07/2020
45.76
 34,810 45.68 48.46 45.76 430 60 0.0
16/07/2020
45.68
 27,830 47.32 47.93 45.68 50 560 -0.1
15/07/2020
47.32
 9,080 47.51 47.74 47.24 10 260 -0.0
14/07/2020
47.51
 12,670 47.97 48.12 47.51 200 610 -0.1
13/07/2020
47.97
 11,630 47.59 48.16 47.59 50 400 -0.0
10/07/2020
47.59
 13,380 47.17 47.59 47.02 3,080 150 0.4
09/07/2020
47.17
 16,840 47.59 47.81 47.13 1,740 1,380 0.0
08/07/2020
47.59
 9,930 47.40 48.35 47.51 100 600 -0.1
07/07/2020
47.40
 37,780 47.59 48.69 47.40 10,170 910 1.2
06/07/2020
47.59
 34,450 46.44 47.59 46.52 18,010 560 2.2
03/07/2020
46.44
 22,630 45.11 46.44 45.26 14,310 300 1.7
02/07/2020
45.11
 12,350 44.85 45.23 43.97 9,120 340 1.0
01/07/2020
44.85
 7,230 43.97 44.85 43.40 10 590 -0.1
30/06/2020
43.97
 20,510 43.97 44.54 43.47 2,850 660 0.3
29/06/2020
43.97
 15,520 45.68 45.68 43.86 4,390 2,030 0.3
26/06/2020
45.68
 7,630 45.68 46.29 45.38 0 1,440 -0.2
25/06/2020
45.68
 12,440 46.25 46.25 45.30 0 340 -0.0
24/06/2020
46.25
 8,170 46.37 46.63 46.25 230 1,870 -0.2
23/06/2020
46.37
 10,030 46.37 46.63 46.33 430 3,820 -0.4
22/06/2020
46.37
 18,490 46.44 47.02 46.33 60 10,730 -1.3
19/06/2020
46.44
 17,900 46.82 47.21 46.44 70 6,970 -0.8
18/06/2020
46.82
 33,460 46.44 47.17 46.44 97,790 92,630 0.6
17/06/2020
46.44
 65,640 47.09 47.13 45.68 43,350 20,090 2.8
16/06/2020
47.09
 45,110 46.82 47.36 46.60 34,350 26,690 0.9
15/06/2020
46.82
 28,970 45.49 47.40 45.68 15,160 630 1.8
12/06/2020
45.49
 40,030 45.87 45.87 42.87 8,240 450 0.9
11/06/2020
45.87
 28,210 48.73 50.37 45.87 400 1,670 -0.2
10/06/2020
48.73
 24,610 49.11 49.11 47.32 6,220 170 0.8
09/06/2020
49.11
 19,130 49.87 50.25 48.73 690 200 0.1
08/06/2020
49.87
 59,960 49.49 51.39 49.49 1,370 3,790 -0.3
05/06/2020
49.49
 58,170 46.82 49.91 47.21 17,600 0 2.3
04/06/2020
46.82
 48,290 45.68 46.82 44.81 34,120 0 4.1
03/06/2020
45.68
 27,240 45.68 45.72 45.53 20,770 530 2.4
02/06/2020
45.68
 24,360 45.68 45.68 45.53 15,000 870 1.7
01/06/2020
45.68
 19,940 45.26 45.80 45.30 11,140 100 1.3
29/05/2020
45.26
 18,500 45.11 45.42 45.19 7,430 0 0.9
28/05/2020
45.11
 33,070 45.07 45.38 45.04 17,420 0 2.1
27/05/2020
45.07
 28,890 45.61 45.76 45.07 12,900 130 1.5
26/05/2020
45.61
 50,460 45.30 45.72 45.11 22,460 100 2.7
25/05/2020
45.30
 45,250 44.27 45.30 44.27 10,760 80 1.2
22/05/2020
44.27
 42,010 43.40 44.31 43.40 21,900 220 2.5
21/05/2020
43.40
 48,660 42.64 43.78 42.45 17,370 0 2.0
20/05/2020
42.64
 21,440 42.87 42.90 42.26 1,300 300 0.1
19/05/2020
42.87
 38,110 42.26 43.78 42.56 83,030 86,680 -0.4
18/05/2020
42.26
 44,110 42.83 42.83 41.88 51,420 61,320 -1.1
15/05/2020
42.83
 77,560 42.83 43.13 42.60 32,470 42,120 -1.1
14/05/2020
42.83
 52,500 43.02 43.21 42.48 7,010 27,120 -2.3
13/05/2020
43.02
 74,940 41.50 43.67 41.15 87,460 82,730 0.5
12/05/2020
41.50
 32,210 40.32 41.76 40.35 5,010 0 0.5
11/05/2020
40.32
 31,310 40.20 40.43 40.16 3,980 1,300 0.3
08/05/2020
40.20
 40,010 40.09 40.32 40.09 2,380 1,500 0.1
07/05/2020
40.09
 17,400 39.93 40.35 39.90 2,520 2,000 0.1
06/05/2020
39.93
 6,020 39.59 39.97 39.44 880 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |