CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54
0.20
(0.37%)
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
(2025-12-29) 		3.60 7.03% 7,730,400 545,700 29.8
51.20
57.10
53.80
2 tháng
(2025-11-28) 		2.49 4.75% 13,330,100 -66,000 -4.0
51.20
57.10
53.80
3 tháng
(2025-10-29) 		2.10 3.99% 20,764,000 -2,769,800 -154.0
51.20
57.10
53.80
6 tháng
(2025-07-31) 		-3.58 -6.14% 41,825,800 -4,921,400 -283.3
51.20
59.57
53.80
12 tháng
(2025-02-03) 		-17.25 -23.94% 93,915,600 -10,947,711 -675.4
47.73
73.78
53.80
24 tháng
(2024-02-07) 		-6.35 -10.39% 143,072,400 -17,314,043 -1,185.0
47.73
80.64
53.80
36 tháng
(2023-02-13) 		-2.64 -4.60% 152,507,800 -18,729,239 -1,274.6
47.73
80.64
53.80
60 tháng
(2021-02-22) 		4.45 8.85% 163,390,100 -16,818,679 -1,085.8
47.73
80.64
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
47.24
 27,940 47.24 47.24 45.79 26,920 10 3.4
22/01/2020
47.24
 2,520 47.24 47.61 47.06 240 1,460 -0.2
21/01/2020
47.24
 38,120 48.33 48.33 46.92 35,100 15,880 2.5
20/01/2020
48.33
 8,080 48.33 48.33 47.97 7,500 1,200 0.8
17/01/2020
48.33
 16,680 48.70 48.70 48.15 5,000 0 0.7
16/01/2020
48.70
 9,760 49.06 49.06 48.33 33,440 30,000 0.5
15/01/2020
49.06
 48,400 49.06 50.30 48.33 42,800 22,040 2.8
14/01/2020
49.06
 92,950 47.54 49.35 47.90 77,770 2,670 10.1
13/01/2020
47.54
 31,960 45.43 47.61 45.43 25,000 19,100 0.8
10/01/2020
45.43
 25,550 44.63 45.79 44.63 109,090 106,930 0.3
09/01/2020
44.63
 3,340 43.79 44.63 43.79 2,000 0 0.2
08/01/2020
43.79
 16,310 43.61 44.48 43.61 13,840 6,800 0.8
07/01/2020
43.61
 6,530 44.34 44.66 42.88 2,550 6,080 -0.4
06/01/2020
44.34
 3,040 43.39 44.34 43.39 2,000 0 0.2
03/01/2020
43.39
 1,770 42.19 43.50 42.52 600 0 0.1
02/01/2020
42.19
 10,070 43.61 43.65 41.79 1,710 7,950 -0.7
31/12/2019
43.61
 310 43.57 44.34 41.50 0 100 -0.0
30/12/2019
43.57
 11,700 43.61 44.41 43.57 7,540 10,520 -0.4
27/12/2019
43.61
 51,860 43.61 44.34 43.57 46,020 51,560 -0.7
26/12/2019
43.61
 47,260 43.97 43.97 43.57 37,960 42,990 -0.6
25/12/2019
43.97
 12,070 43.61 43.97 43.61 10,000 10,730 -0.1
24/12/2019
43.61
 7,710 43.97 43.97 43.61 2,770 6,290 -0.4
23/12/2019
43.97
 41,930 43.61 43.97 43.43 32,020 37,460 -0.7
20/12/2019
43.61
 48,630 45.43 45.46 43.43 30,710 45,900 -1.8
19/12/2019
45.43
 11,350 45.79 45.79 45.28 870 9,340 -1.1
18/12/2019
45.79
 16,010 47.24 47.24 45.61 10,240 14,430 -0.5
17/12/2019
47.24
 2,290 48.04 48.04 47.24 0 2,190 -0.3
16/12/2019
48.04
 8,380 45.61 48.77 45.61 3,500 2,070 0.2
13/12/2019
45.61
 16,250 47.72 47.72 45.43 4,990 7,110 -0.3
12/12/2019
47.72
 3,470 48.55 48.55 47.72 600 680 -0.0
11/12/2019
48.55
 4,170 48.99 48.99 48.55 10 2,480 -0.3
10/12/2019
48.99
 560 49.06 49.42 48.99 30 280 -0.0
09/12/2019
49.06
 16,440 49.61 49.61 49.06 11,200 11,360 -0.0
06/12/2019
49.61
 4,300 49.24 49.79 49.42 2,980 2,010 0.1
05/12/2019
49.24
 3,760 50.15 50.15 49.13 150 1,140 -0.1
04/12/2019
50.15
 1,320 50.52 50.52 50.12 0 990 -0.1
03/12/2019
50.52
 1,010 50.52 50.70 50.01 58,770 370 8.2
02/12/2019
50.52
 15,710 50.52 50.52 49.90 14,280 8,960 0.7
29/11/2019
50.52
 6,540 50.52 51.24 49.79 3,490 1,580 0.3
28/11/2019
50.52
 340 50.48 50.70 50.52 20 0 0.0
27/11/2019
50.48
 19,640 50.84 50.88 50.48 14,910 18,350 -0.5
26/11/2019
50.84
 11,540 50.52 50.88 50.22 9,420 6,830 0.4
25/11/2019
50.52
 8,880 52.15 52.15 49.79 0 3,500 -0.5
22/11/2019
52.15
 4,320 53.42 53.60 52.15 60 2,620 -0.4
21/11/2019
53.42
 3,520 53.42 55.24 53.42 0 980 -0.1
20/11/2019
53.42
 7,090 53.42 53.42 53.24 30,500 30,690 -0.0
19/11/2019
53.42
 6,990 53.71 53.79 53.06 0 1,940 -0.3
18/11/2019
53.71
 7,840 54.48 54.51 53.71 20 1,730 -0.3
15/11/2019
54.48
 6,490 54.15 54.51 52.33 300 5,070 -0.7
14/11/2019
54.15
 690 54.51 54.51 54.15 0 0 0
13/11/2019
54.51
 1,140 54.51 55.06 54.51 0 320 -0.0
12/11/2019
54.51
 5,930 54.44 55.38 54.33 27,820 27,180 0.1
11/11/2019
54.44
 31,540 54.51 54.51 54.33 19,740 23,550 -0.6
08/11/2019
54.51
 1,570 54.51 54.51 54.15 0 500 -0.1
07/11/2019
54.51
 7,950 54.88 54.88 53.42 0 3,060 -0.5
06/11/2019
54.88
 7,080 55.06 55.20 54.88 4,170 5,110 -0.1
05/11/2019
55.06
 6,490 54.73 55.24 54.88 4,580 2,620 0.3
04/11/2019
54.73
 8,650 54.73 55.24 54.51 20 0 0.0
01/11/2019
54.73
 16,730 55.60 55.60 54.55 60,000 70,050 -1.5
31/10/2019: Cổ tức tiền mặt tỉ lệ: 30%
31/10/2019
55.60
 41,470 56.69 57.42 55.42 21,010 27,170 -0.9
30/10/2019
56.69
 10,330 56.69 56.69 56.55 7,200 4,800 0.4
29/10/2019
56.69
 1,800 56.69 56.69 56.51 1,000 910 0.0
28/10/2019
56.69
 1,510 57.01 57.01 56.55 20 1,100 -0.2
25/10/2019
57.01
 17,730 57.05 57.05 56.69 14,910 14,810 0.0
24/10/2019
57.05
 7,080 57.37 57.37 57.05 3,160 1,720 0.2
23/10/2019
57.37
 3,190 57.37 57.37 57.30 2,080 1,100 0.2
22/10/2019
57.37
 4,770 56.69 58.12 57.05 3,220 1,650 0.3
21/10/2019
56.69
 14,440 56.34 56.76 56.48 1,850 4,840 -0.5
18/10/2019
56.34
 7,750 56.84 57.05 56.34 220 4,040 -0.6
17/10/2019
56.84
 5,300 57.58 57.58 56.69 430 3,160 -0.4
16/10/2019
57.58
 19,600 57.73 57.73 57.37 17,460 7,200 1.7
15/10/2019
57.73
 12,490 57.23 60.54 56.73 11,370 4,400 1.1
14/10/2019
57.23
 12,880 57.26 57.26 56.73 8,620 0 1.4
11/10/2019
57.26
 980 57.69 57.76 57.26 200,100 200,000 0.0
10/10/2019
57.69
 3,260 58.26 58.26 57.05 800 710 0.0
09/10/2019
58.26
 11,090 58.37 58.37 58.12 7,150 3,800 0.5
08/10/2019
58.37
 6,600 58.48 58.48 57.91 1,400 2,400 -0.2
07/10/2019
58.48
 8,750 58.05 58.48 57.94 2,300 3,320 -0.2
04/10/2019
58.05
 6,130 58.12 58.83 57.76 1,700 4,000 -0.4
03/10/2019
58.12
 9,410 57.80 58.12 57.76 6,500 40 1.0
02/10/2019
57.80
 23,200 58.16 58.48 57.80 21,710 6,710 2.4
01/10/2019
58.16
 6,220 57.83 58.26 57.48 3,920 2,160 0.3
30/09/2019
57.83
 6,560 57.37 58.01 57.05 0 0 0
27/09/2019
57.37
 8,350 57.41 57.76 56.73 200 0 0.0
26/09/2019
57.41
 7,990 57.23 58.48 57.23 1,000 170 0.1
25/09/2019
57.23
 19,200 57.30 57.30 56.62 11,300 20 1.8
24/09/2019
57.30
 3,020 57.87 57.87 57.30 700 0 0.1
23/09/2019
57.87
 13,020 58.98 58.98 57.76 1,190 0 0.2
20/09/2019
58.98
 12,590 59.19 59.19 58.65 7,500 0 1.2
19/09/2019
59.19
 3,660 59.44 59.51 58.83 1,710 1,140 0.1
18/09/2019
59.44
 8,580 57.83 59.55 58.83 1,800 0 0.3
17/09/2019
57.83
 100,340 57.05 57.83 57.05 53,770 0 8.7
16/09/2019
57.05
 59,890 56.02 57.05 56.02 34,280 9,500 4.0
13/09/2019
56.02
 12,740 56.34 56.51 55.98 11,110 9,000 0.3
12/09/2019
56.34
 3,740 56.19 56.48 56.19 3,330 0 0.5
11/09/2019
56.19
 7,140 56.34 56.34 56.02 3,630 0 0.6
10/09/2019
56.34
 24,000 55.98 56.37 55.98 20,730 6,260 2.3
09/09/2019
55.98
 2,940 55.98 56.19 55.98 2,810 0 0.4
06/09/2019
55.98
 17,780 56.16 56.16 55.94 15,980 9,070 1.1
05/09/2019
56.16
 3,020 55.98 56.16 55.98 1,080 1,580 -0.1

Chính sách bảo mật | Điều khoản sử dụng |