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)
03/12/2019
52.92
 1,010 52.92 53.11 52.38 58,770 370 8.2
02/12/2019
52.92
 15,710 52.92 52.92 52.27 14,280 8,960 0.7
29/11/2019
52.92
 6,540 52.92 53.68 52.15 3,490 1,580 0.3
28/11/2019
52.92
 340 52.88 53.11 52.92 20 0 0.0
27/11/2019
52.88
 19,640 53.26 53.30 52.88 14,910 18,350 -0.5
26/11/2019
53.26
 11,540 52.92 53.30 52.61 9,420 6,830 0.4
25/11/2019
52.92
 8,880 54.63 54.63 52.15 0 3,500 -0.5
22/11/2019
54.63
 4,320 55.96 56.15 54.63 60 2,620 -0.4
21/11/2019
55.96
 3,520 55.96 57.86 55.96 0 980 -0.1
20/11/2019
55.96
 7,090 55.96 55.96 55.77 30,500 30,690 -0.0
19/11/2019
55.96
 6,990 56.27 56.34 55.58 0 1,940 -0.3
18/11/2019
56.27
 7,840 57.07 57.10 56.27 20 1,730 -0.3
15/11/2019
57.07
 6,490 56.72 57.10 54.82 300 5,070 -0.7
14/11/2019
56.72
 690 57.10 57.10 56.72 0 0 0
13/11/2019
57.10
 1,140 57.10 57.67 57.10 0 320 -0.0
12/11/2019
57.10
 5,930 57.03 58.02 56.91 27,820 27,180 0.1
11/11/2019
57.03
 31,540 57.10 57.10 56.91 19,740 23,550 -0.6
08/11/2019
57.10
 1,570 57.10 57.10 56.72 0 500 -0.1
07/11/2019
57.10
 7,950 57.48 57.48 55.96 0 3,060 -0.5
06/11/2019
57.48
 7,080 57.67 57.83 57.48 4,170 5,110 -0.1
05/11/2019
57.67
 6,490 57.33 57.86 57.48 4,580 2,620 0.3
04/11/2019
57.33
 8,650 57.33 57.86 57.10 20 0 0.0
01/11/2019
57.33
 16,730 58.25 58.25 57.14 60,000 70,050 -1.5
31/10/2019: Cổ tức tiền mặt tỉ lệ: 30%
31/10/2019
58.25
 41,470 59.39 60.15 58.06 21,010 27,170 -0.9
30/10/2019
59.39
 10,330 59.39 59.39 59.24 7,200 4,800 0.4
29/10/2019
59.39
 1,800 59.39 59.39 59.20 1,000 910 0.0
28/10/2019
59.39
 1,510 59.72 59.72 59.24 20 1,100 -0.2
25/10/2019
59.72
 17,730 59.76 59.76 59.39 14,910 14,810 0.0
24/10/2019
59.76
 7,080 60.10 60.10 59.76 3,160 1,720 0.2
23/10/2019
60.10
 3,190 60.10 60.10 60.02 2,080 1,100 0.2
22/10/2019
60.10
 4,770 59.39 60.88 59.76 3,220 1,650 0.3
21/10/2019
59.39
 14,440 59.01 59.46 59.16 1,850 4,840 -0.5
18/10/2019
59.01
 7,750 59.54 59.76 59.01 220 4,040 -0.6
17/10/2019
59.54
 5,300 60.32 60.32 59.39 430 3,160 -0.4
16/10/2019
60.32
 19,600 60.47 60.47 60.10 17,460 7,200 1.7
15/10/2019
60.47
 12,490 59.95 63.42 59.43 11,370 4,400 1.1
14/10/2019
59.95
 12,880 59.99 59.99 59.43 8,620 0 1.4
11/10/2019
59.99
 980 60.43 60.51 59.99 200,100 200,000 0.0
10/10/2019
60.43
 3,260 61.03 61.03 59.76 800 710 0.0
09/10/2019
61.03
 11,090 61.14 61.14 60.88 7,150 3,800 0.5
08/10/2019
61.14
 6,600 61.26 61.26 60.66 1,400 2,400 -0.2
07/10/2019
61.26
 8,750 60.81 61.26 60.70 2,300 3,320 -0.2
04/10/2019
60.81
 6,130 60.88 61.63 60.51 1,700 4,000 -0.4
03/10/2019
60.88
 9,410 60.55 60.88 60.51 6,500 40 1.0
02/10/2019
60.55
 23,200 60.92 61.26 60.55 21,710 6,710 2.4
01/10/2019
60.92
 6,220 60.58 61.03 60.21 3,920 2,160 0.3
30/09/2019
60.58
 6,560 60.10 60.77 59.76 0 0 0
27/09/2019
60.10
 8,350 60.13 60.51 59.43 200 0 0.0
26/09/2019
60.13
 7,990 59.95 61.26 59.95 1,000 170 0.1
25/09/2019
59.95
 19,200 60.02 60.02 59.31 11,300 20 1.8
24/09/2019
60.02
 3,020 60.62 60.62 60.02 700 0 0.1
23/09/2019
60.62
 13,020 61.78 61.78 60.51 1,190 0 0.2
20/09/2019
61.78
 12,590 62.00 62.00 61.44 7,500 0 1.2
19/09/2019
62.00
 3,660 62.26 62.34 61.63 1,710 1,140 0.1
18/09/2019
62.26
 8,580 60.58 62.38 61.63 1,800 0 0.3
17/09/2019
60.58
 100,340 59.76 60.58 59.76 53,770 0 8.7
16/09/2019
59.76
 59,890 58.68 59.76 58.68 34,280 9,500 4.0
13/09/2019
58.68
 12,740 59.01 59.20 58.64 11,110 9,000 0.3
12/09/2019
59.01
 3,740 58.86 59.16 58.86 3,330 0 0.5
11/09/2019
58.86
 7,140 59.01 59.01 58.68 3,630 0 0.6
10/09/2019
59.01
 24,000 58.64 59.05 58.64 20,730 6,260 2.3
09/09/2019
58.64
 2,940 58.64 58.86 58.64 2,810 0 0.4
06/09/2019
58.64
 17,780 58.83 58.83 58.60 15,980 9,070 1.1
05/09/2019
58.83
 3,020 58.64 58.83 58.64 1,080 1,580 -0.1
04/09/2019
58.64
 6,670 58.68 58.72 58.38 5,500 1,000 0.7
03/09/2019
58.68
 4,330 58.83 58.83 58.27 4,000 0 0.6
30/08/2019
58.83
 6,840 58.79 58.83 58.72 6,600 0 1.0
29/08/2019
58.79
 10,180 58.86 59.01 58.75 8,870 3,170 0.9
28/08/2019
58.86
 3,390 59.16 59.20 58.86 0 0 0
27/08/2019
59.16
 8,910 59.05 59.39 59.16 10 1,000 -0.2
26/08/2019
59.05
 10,550 59.72 59.72 59.05 0 0 0
23/08/2019
59.72
 11,090 58.64 59.76 58.49 10,290 0 1.6
22/08/2019
58.64
 14,580 58.64 58.83 58.57 11,400 0 1.8
21/08/2019
58.64
 19,750 58.64 58.83 58.53 17,620 0 2.8
20/08/2019
58.64
 19,160 58.83 58.83 58.27 16,790 0 2.6
19/08/2019
58.83
 10,800 58.83 58.83 58.64 7,490 0 1.2
16/08/2019
58.83
 1,280 59.35 59.35 58.38 1,150 50 0.2
15/08/2019
59.35
 14,200 58.64 59.35 58.42 12,700 0 2.0
14/08/2019
58.64
 7,240 58.75 58.83 58.64 4,800 1,000 0.6
13/08/2019
58.75
 3,750 58.64 59.76 58.75 2,000 0 0.3
12/08/2019
58.64
 2,610 58.38 58.98 58.42 1,480 0 0.2
09/08/2019
58.38
 7,960 58.42 58.64 58.27 4,680 190 0.7
08/08/2019
58.42
 8,520 58.57 58.57 58.27 4,890 0 0.8
07/08/2019
58.57
 6,320 58.08 59.01 58.01 6,200 0 1.0
06/08/2019
58.08
 9,780 58.04 58.27 57.89 8,360 0 1.3
05/08/2019
58.04
 2,250 58.64 58.64 57.89 1,780 0 0.3
02/08/2019
58.64
 7,580 57.93 58.64 57.89 6,290 0 1.0
01/08/2019
57.93
 8,380 58.08 58.19 57.89 304,500 301,000 0.5
31/07/2019
58.08
 13,820 57.89 58.12 57.89 11,470 5,000 1.0
30/07/2019
57.89
 6,110 58.64 59.20 57.89 460 660 -0.0
29/07/2019
58.64
 8,160 58.27 58.64 58.49 6,810 1,500 0.8
26/07/2019
58.27
 5,800 59.01 59.01 58.27 4,740 1,090 0.6
25/07/2019
59.01
 2,880 58.64 59.01 58.57 77,600 75,000 0.4
24/07/2019
58.64
 24,150 58.49 59.01 58.57 21,330 16,720 0.7
23/07/2019
58.49
 4,610 58.49 59.39 58.12 0 720 -0.1
22/07/2019
58.49
 4,340 59.35 59.35 58.45 0 0 0
19/07/2019
59.35
 100 59.31 59.35 59.35 0 100 -0.0
18/07/2019
59.31
 6,860 59.35 59.35 59.28 6,860 1,000 0.9
17/07/2019
59.35
 270 59.20 59.35 58.98 0 0 0
16/07/2019
59.20
 7,430 59.46 59.46 59.20 0 3,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |