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
(2025-11-04) 		-0.90 -1.62% 7,073,600 -2,342,500 -129.7
54
56.40
54.80
2 tháng
(2025-10-06) 		-6.40 -10.49% 13,992,100 -3,853,800 -214.0
54
61
54.80
3 tháng
(2025-09-05) 		-5.90 -9.75% 18,926,400 -3,865,500 -214.6
54
62
54.80
6 tháng
(2025-06-09) 		-4.75 -8% 48,186,200 -5,441,200 -317.5
54
66.12
54.80
12 tháng
(2024-12-09) 		-18.58 -25.39% 92,723,700 -11,485,017 -714.6
50
81.10
54.80
24 tháng
(2023-12-15) 		-2.37 -4.15% 132,974,900 -18,000,601 -1,228.8
50
84.48
54.80
36 tháng
(2022-12-20) 		-3.35 -5.78% 141,756,900 -18,382,060 -1,246.1
50
84.48
54.80
60 tháng
(2020-12-30) 		1.70 3.21% 152,205,870 -16,605,269 -1,047.9
49.65
84.48
54.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
59.46
 3,130 57.89 59.61 57.97 0 0 0
12/07/2019
57.89
 13,660 59.24 59.24 55.99 3,140 10,950 -1.2
11/07/2019
59.24
 460 59.39 59.69 59.24 0 100 -0.0
10/07/2019
59.39
 160 59.39 59.39 58.75 0 60 -0.0
09/07/2019
59.39
 3,800 59.39 59.72 59.39 2,550 100 0.4
08/07/2019
59.39
 2,080 59.72 59.72 59.39 2,010 0 0.3
05/07/2019
59.72
 10 59.09 59.72 59.72 116,890 116,890 0
04/07/2019
59.09
 4,800 59.76 59.76 59.09 0 0 0
03/07/2019
59.76
 700 59.76 59.76 59.76 0 0 0
02/07/2019
59.76
 5,210 59.76 59.76 58.68 5,000 0 0.8
01/07/2019
59.76
 3,070 60.13 60.13 58.64 1,040 450 0.1
28/06/2019
60.13
 6,510 59.76 60.13 59.01 6,100 10 1.0
27/06/2019
59.76
 8,000 57.89 59.91 58.08 156,400 0 25.0
26/06/2019
57.89
 10,660 59.84 59.84 57.89 6,080 0 1.0
25/06/2019
59.84
 21,150 59.76 59.84 59.61 64,790 45,880 3.0
24/06/2019
59.76
 9,950 59.84 59.84 58.72 96,690 90,000 1.1
21/06/2019
59.84
 6,670 59.84 60.28 59.84 76,230 75,800 0.1
20/06/2019
59.84
 5,710 59.80 59.84 59.43 3,840 2,000 0.3
19/06/2019
59.80
 5,730 59.91 59.95 59.80 229,040 227,900 0.2
18/06/2019
59.91
 5,490 59.76 59.91 59.76 44,830 42,000 0.5
17/06/2019
59.76
 2,520 59.87 63.46 59.76 1,000 0 0.2
14/06/2019
59.87
 11,200 59.39 60.10 59.76 254,540 0 40.7
13/06/2019
59.39
 10,320 59.39 59.39 58.38 309,380 10,100 47.9
12/06/2019
59.39
 410 59.72 59.72 59.01 0 200 -0.0
11/06/2019
59.72
 2,040 59.84 59.84 58.86 92,000 51,100 6.6
10/06/2019
59.84
 520 59.20 59.84 58.75 30 0 0.0
07/06/2019
59.20
 150 59.76 59.76 59.20 0 50 -0.0
06/06/2019
59.76
 20,360 58.72 60.13 58.72 20,360 6,360 2.2
05/06/2019: Cổ tức tiền mặt tỉ lệ: 37%
05/06/2019
58.72
 23,960 58.45 60.47 58.72 21,930 20,640 0.2
04/06/2019
58.45
 1,240 58.56 58.56 58.45 10 0 0.0
03/06/2019
58.56
 1,430 59.80 59.80 58.56 1,090 0 0.2
31/05/2019
59.80
 0 59.80 59.80 59.80 0 0 0
30/05/2019
59.80
 11,270 59.11 59.80 59.04 9,800 0 1.6
29/05/2019
59.11
 3,190 59.48 59.48 59.11 2,090 0 0.3
28/05/2019
59.48
 5,090 61.30 61.30 59.11 5,000 0 0.8
27/05/2019
61.30
 700 60.21 61.30 60.21 0 0 0
24/05/2019
60.21
 169,700 59.04 63.12 59.04 15,830 0 2.6
23/05/2019
59.04
 7,380 58.56 59.04 58.38 5,190 0 0.8
22/05/2019
58.56
 8,290 58.78 58.86 58.56 4,500 5,460 -0.2
21/05/2019
58.78
 3,660 58.75 59.04 58.75 1,880 400 0.2
20/05/2019
58.75
 960 59.48 59.48 58.75 40 0 0.0
17/05/2019
59.48
 2,000 59.48 59.48 59.48 0 0 0
16/05/2019
59.48
 3,410 58.78 59.48 58.42 201,520 200,000 0.2
15/05/2019
58.78
 6,260 58.89 59.84 58.78 5,610 0 0.9
14/05/2019
58.89
 7,350 58.75 58.89 58.42 5,890 0 0.9
13/05/2019
58.75
 10,250 59.11 59.11 58.75 8,500 0 1.4
10/05/2019
59.11
 510 59.29 59.29 58.93 0 0 0
09/05/2019
59.29
 14,110 59.29 59.29 59.11 10,960 0 1.8
08/05/2019
59.29
 26,280 59.11 62.03 58.75 25,760 0 4.2
07/05/2019
59.11
 7,070 59.11 59.11 58.38 4,820 0 0.8
06/05/2019
59.11
 470 59.11 59.11 58.42 200 0 0.0
03/05/2019
59.11
 78,290 59.11 59.11 58.38 70,530 75,120 -0.7
02/05/2019
59.11
 3,940 59.11 60.17 59.07 310 640 -0.1
26/04/2019
59.11
 9,420 58.67 59.11 58.38 3,050 2,010 0.2
25/04/2019
58.67
 3,530 58.42 58.75 58.38 2,970 50 0.5
24/04/2019
58.42
 6,570 58.38 58.75 58.38 2,000 2,180 -0.0
23/04/2019
58.38
 48,590 57.94 58.56 58.34 45,080 23,000 3.5
22/04/2019
57.94
 13,360 58.42 59.80 57.83 380 2,790 -0.4
19/04/2019
58.42
 3,950 58.64 58.64 58.42 0 1,000 -0.2
18/04/2019
58.64
 4,650 58.64 58.71 58.38 3,170 0 0.5
17/04/2019
58.64
 8,090 58.64 58.64 58.42 6,910 0 1.1
16/04/2019
58.64
 12,480 59.04 59.04 58.38 10,350 0 1.7
12/04/2019
59.04
 1,940 59.11 59.11 58.38 1,550 40 0.2
11/04/2019
59.11
 4,660 59.04 59.11 58.64 4,400 4,070 0.1
10/04/2019
59.04
 31,420 58.64 59.48 58.67 23,930 9,710 2.3
09/04/2019
58.64
 11,480 58.38 58.75 58.38 5,450 370 0.8
08/04/2019
58.38
 12,080 58.38 58.56 58.38 10,120 0 1.6
05/04/2019
58.38
 30,360 58.38 58.45 57.65 72,400 77,600 -0.8
04/04/2019
58.38
 10,520 58.38 58.42 58.38 10,490 6,970 0.6
03/04/2019
58.38
 17,170 58.78 58.78 58.38 17,040 15,060 0.3
02/04/2019
58.78
 20,920 58.56 58.82 58.38 17,430 16,020 0.2
01/04/2019
58.56
 8,040 58.38 58.56 58.38 3,060 0 0.5
29/03/2019
58.38
 4,190 58.38 58.38 58.38 44,190 40,700 0.6
28/03/2019
58.38
 5,250 58.38 58.56 58.02 454,590 453,010 0.3
27/03/2019
58.38
 8,990 58.38 58.56 58.38 8,090 6,000 0.3
26/03/2019
58.38
 22,040 58.38 58.38 58.02 20,100 12,600 1.2
25/03/2019
58.38
 18,830 58.38 58.38 58.02 15,360 12,600 0.4
22/03/2019
58.38
 21,290 60.53 60.53 58.38 19,510 21,200 -0.3
21/03/2019
60.53
 67,840 58.38 60.53 57.65 58,560 35,180 3.8
20/03/2019
58.38
 3,820 58.38 58.38 54.81 94,222 420 14.3
19/03/2019
58.38
 20,760 58.38 58.38 57.65 20,600 13,080 1.2
18/03/2019
58.38
 24,690 55.06 58.89 55.06 20,180 9,120 1.7
15/03/2019
55.06
 14,420 54.11 55.06 54.11 99,960 92,440 1.1
14/03/2019
54.11
 10,980 54.04 55.10 54.04 9,370 6,670 0.4
13/03/2019
54.04
 35,650 53.97 54.08 53.31 35,000 30,030 0.7
12/03/2019
53.97
 10 53.27 53.97 53.97 0 0 0
11/03/2019
53.27
 20,440 53.09 53.27 53.27 20,240 16,540 0.5
08/03/2019
53.09
 2,120 53.60 53.60 53.09 1,880 820 0.2
07/03/2019
53.60
 19,290 53.27 53.67 53.27 11,600 4,200 1.1
06/03/2019
53.27
 9,290 53.27 53.42 53.27 9,110 0 1.3
05/03/2019
53.27
 35,720 53.27 53.31 52.18 35,700 100 5.2
04/03/2019
53.27
 8,580 53.27 53.38 52.40 7,200 0 1.1
01/03/2019
53.27
 34,010 53.27 53.27 53.24 154,590 134,520 2.9
28/02/2019
53.27
 31,040 53.24 53.27 53.24 27,450 1,000 3.9
27/02/2019
53.24
 530 52.94 53.42 52.91 100,010 50,000 7.3
26/02/2019
52.94
 1,000 53.46 53.60 52.94 700 0 0.1
25/02/2019
53.46
 3,630 53.27 53.46 52.91 2,620 0 0.4
22/02/2019
53.27
 10,830 52.91 53.64 52.91 9,970 0 1.5
21/02/2019
52.91
 31,460 53.27 53.27 52.21 28,050 140 4.0
20/02/2019
53.27
 8,600 53.02 53.27 52.91 7,150 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |