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)
12/03/2020
38.85
 193,220 40.70 40.70 37.87 420,830 265,250 16.6
11/03/2020
40.70
 32,210 41.07 41.79 40.52 90,080 74,400 1.8
10/03/2020
41.07
 23,180 39.72 42.01 37.40 6,990 14,190 -0.8
09/03/2020
39.72
 24,860 42.70 42.70 39.72 1,150 0 0.1
06/03/2020
42.70
 59,850 40.63 42.88 40.63 26,180 1,500 2.8
05/03/2020
40.63
 18,110 37.98 40.63 38.16 501,050 507,000 -0.7
04/03/2020
37.98
 55,020 37.65 38.52 37.65 1,418,687 1,450,827 -3.4
03/03/2020
37.65
 37,680 37.54 38.52 37.54 43,620 51,890 -0.9
02/03/2020
37.54
 20,590 39.50 39.50 37.03 8,440 8,800 -0.0
28/02/2020
39.50
 6,820 41.07 41.07 39.50 230 2,690 -0.3
27/02/2020
41.07
 1,470 41.79 41.79 40.92 0 30 -0.0
26/02/2020
41.79
 23,390 41.39 41.79 40.34 20,000 17,580 0.3
25/02/2020
41.39
 9,730 41.79 41.79 39.10 0 0 0
24/02/2020
41.79
 6,260 42.01 42.01 41.07 2,800 0 0.3
21/02/2020
42.01
 5,980 42.16 42.16 42.01 700 4,530 -0.4
20/02/2020
42.16
 33,630 42.16 42.16 41.97 22,500 30,000 -0.9
19/02/2020
42.16
 47,620 42.45 42.45 42.12 37,500 43,140 -0.7
18/02/2020
42.45
 4,820 42.52 42.52 42.45 0 4,040 -0.5
17/02/2020
42.52
 24,150 42.88 42.88 42.52 16,600 12,770 0.5
14/02/2020
42.88
 6,910 43.25 43.25 42.85 0 6,080 -0.7
13/02/2020
43.25
 51,120 42.88 43.43 42.88 44,700 47,620 -0.3
12/02/2020
42.88
 4,750 42.88 42.88 42.74 340 4,400 -0.5
11/02/2020
42.88
 6,780 42.88 43.57 42.85 0 6,190 -0.7
10/02/2020
42.88
 3,670 42.88 43.07 42.85 0 2,870 -0.3
07/02/2020
42.88
 22,390 43.07 43.90 42.88 15,830 13,500 0.3
06/02/2020
43.07
 20,660 43.25 43.61 42.88 2,720 15,800 -1.5
05/02/2020
43.25
 3,270 42.88 45.03 42.88 1,100 1,600 -0.1
04/02/2020
42.88
 11,930 43.21 45.39 42.52 420 11,310 -1.3
03/02/2020
43.21
 10,620 46.01 46.01 42.81 1,440 0 0.2
31/01/2020
46.01
 15,340 47.24 47.24 46.01 43,820 42,690 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |