CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.20
0.40
(0.74%)
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)
04/09/2019
55.98
 6,670 56.02 56.05 55.73 5,500 1,000 0.7
03/09/2019
56.02
 4,330 56.16 56.16 55.62 4,000 0 0.6
30/08/2019
56.16
 6,840 56.12 56.16 56.05 6,600 0 1.0
29/08/2019
56.12
 10,180 56.19 56.34 56.09 8,870 3,170 0.9
28/08/2019
56.19
 3,390 56.48 56.51 56.19 0 0 0
27/08/2019
56.48
 8,910 56.37 56.69 56.48 10 1,000 -0.2
26/08/2019
56.37
 10,550 57.01 57.01 56.37 0 0 0
23/08/2019
57.01
 11,090 55.98 57.05 55.84 10,290 0 1.6
22/08/2019
55.98
 14,580 55.98 56.16 55.91 11,400 0 1.8
21/08/2019
55.98
 19,750 55.98 56.16 55.87 17,620 0 2.8
20/08/2019
55.98
 19,160 56.16 56.16 55.62 16,790 0 2.6
19/08/2019
56.16
 10,800 56.16 56.16 55.98 7,490 0 1.2
16/08/2019
56.16
 1,280 56.66 56.66 55.73 1,150 50 0.2
15/08/2019
56.66
 14,200 55.98 56.66 55.77 12,700 0 2.0
14/08/2019
55.98
 7,240 56.09 56.16 55.98 4,800 1,000 0.6
13/08/2019
56.09
 3,750 55.98 57.05 56.09 2,000 0 0.3
12/08/2019
55.98
 2,610 55.73 56.30 55.77 1,480 0 0.2
09/08/2019
55.73
 7,960 55.77 55.98 55.62 4,680 190 0.7
08/08/2019
55.77
 8,520 55.91 55.91 55.62 4,890 0 0.8
07/08/2019
55.91
 6,320 55.45 56.34 55.37 6,200 0 1.0
06/08/2019
55.45
 9,780 55.41 55.62 55.27 8,360 0 1.3
05/08/2019
55.41
 2,250 55.98 55.98 55.27 1,780 0 0.3
02/08/2019
55.98
 7,580 55.30 55.98 55.27 6,290 0 1.0
01/08/2019
55.30
 8,380 55.45 55.55 55.27 304,500 301,000 0.5
31/07/2019
55.45
 13,820 55.27 55.48 55.27 11,470 5,000 1.0
30/07/2019
55.27
 6,110 55.98 56.51 55.27 460 660 -0.0
29/07/2019
55.98
 8,160 55.62 55.98 55.84 6,810 1,500 0.8
26/07/2019
55.62
 5,800 56.34 56.34 55.62 4,740 1,090 0.6
25/07/2019
56.34
 2,880 55.98 56.34 55.91 77,600 75,000 0.4
24/07/2019
55.98
 24,150 55.84 56.34 55.91 21,330 16,720 0.7
23/07/2019
55.84
 4,610 55.84 56.69 55.48 0 720 -0.1
22/07/2019
55.84
 4,340 56.66 56.66 55.80 0 0 0
19/07/2019
56.66
 100 56.62 56.66 56.66 0 100 -0.0
18/07/2019
56.62
 6,860 56.66 56.66 56.59 6,860 1,000 0.9
17/07/2019
56.66
 270 56.51 56.66 56.30 0 0 0
16/07/2019
56.51
 7,430 56.76 56.76 56.51 0 3,000 -0.5
15/07/2019
56.76
 3,130 55.27 56.91 55.34 0 0 0
12/07/2019
55.27
 13,660 56.55 56.55 53.45 3,140 10,950 -1.2
11/07/2019
56.55
 460 56.69 56.98 56.55 0 100 -0.0
10/07/2019
56.69
 160 56.69 56.69 56.09 0 60 -0.0
09/07/2019
56.69
 3,800 56.69 57.01 56.69 2,550 100 0.4
08/07/2019
56.69
 2,080 57.01 57.01 56.69 2,010 0 0.3
05/07/2019
57.01
 10 56.41 57.01 57.01 116,890 116,890 0
04/07/2019
56.41
 4,800 57.05 57.05 56.41 0 0 0
03/07/2019
57.05
 700 57.05 57.05 57.05 0 0 0
02/07/2019
57.05
 5,210 57.05 57.05 56.02 5,000 0 0.8
01/07/2019
57.05
 3,070 57.41 57.41 55.98 1,040 450 0.1
28/06/2019
57.41
 6,510 57.05 57.41 56.34 6,100 10 1.0
27/06/2019
57.05
 8,000 55.27 57.19 55.45 156,400 0 25.0
26/06/2019
55.27
 10,660 57.12 57.12 55.27 6,080 0 1.0
25/06/2019
57.12
 21,150 57.05 57.12 56.91 64,790 45,880 3.0
24/06/2019
57.05
 9,950 57.12 57.12 56.05 96,690 90,000 1.1
21/06/2019
57.12
 6,670 57.12 57.55 57.12 76,230 75,800 0.1
20/06/2019
57.12
 5,710 57.09 57.12 56.73 3,840 2,000 0.3
19/06/2019
57.09
 5,730 57.19 57.23 57.09 229,040 227,900 0.2
18/06/2019
57.19
 5,490 57.05 57.19 57.05 44,830 42,000 0.5
17/06/2019
57.05
 2,520 57.16 60.58 57.05 1,000 0 0.2
14/06/2019
57.16
 11,200 56.69 57.37 57.05 254,540 0 40.7
13/06/2019
56.69
 10,320 56.69 56.69 55.73 309,380 10,100 47.9
12/06/2019
56.69
 410 57.01 57.01 56.34 0 200 -0.0
11/06/2019
57.01
 2,040 57.12 57.12 56.19 92,000 51,100 6.6
10/06/2019
57.12
 520 56.51 57.12 56.09 30 0 0.0
07/06/2019
56.51
 150 57.05 57.05 56.51 0 50 -0.0
06/06/2019
57.05
 20,360 56.05 57.41 56.05 20,360 6,360 2.2
05/06/2019: Cổ tức tiền mặt tỉ lệ: 37%
05/06/2019
56.05
 23,960 55.80 57.73 56.05 21,930 20,640 0.2
04/06/2019
55.80
 1,240 55.91 55.91 55.80 10 0 0.0
03/06/2019
55.91
 1,430 57.09 57.09 55.91 1,090 0 0.2
31/05/2019
57.09
 0 57.09 57.09 57.09 0 0 0
30/05/2019
57.09
 11,270 56.43 57.09 56.36 9,800 0 1.6
29/05/2019
56.43
 3,190 56.78 56.78 56.43 2,090 0 0.3
28/05/2019
56.78
 5,090 58.52 58.52 56.43 5,000 0 0.8
27/05/2019
58.52
 700 57.47 58.52 57.47 0 0 0
24/05/2019
57.47
 169,700 56.36 60.26 56.36 15,830 0 2.6
23/05/2019
56.36
 7,380 55.91 56.36 55.73 5,190 0 0.8
22/05/2019
55.91
 8,290 56.12 56.18 55.91 4,500 5,460 -0.2
21/05/2019
56.12
 3,660 56.08 56.36 56.08 1,880 400 0.2
20/05/2019
56.08
 960 56.78 56.78 56.08 40 0 0.0
17/05/2019
56.78
 2,000 56.78 56.78 56.78 0 0 0
16/05/2019
56.78
 3,410 56.12 56.78 55.77 201,520 200,000 0.2
15/05/2019
56.12
 6,260 56.22 57.13 56.12 5,610 0 0.9
14/05/2019
56.22
 7,350 56.08 56.22 55.77 5,890 0 0.9
13/05/2019
56.08
 10,250 56.43 56.43 56.08 8,500 0 1.4
10/05/2019
56.43
 510 56.60 56.60 56.25 0 0 0
09/05/2019
56.60
 14,110 56.60 56.60 56.43 10,960 0 1.8
08/05/2019
56.60
 26,280 56.43 59.22 56.08 25,760 0 4.2
07/05/2019
56.43
 7,070 56.43 56.43 55.73 4,820 0 0.8
06/05/2019
56.43
 470 56.43 56.43 55.77 200 0 0.0
03/05/2019
56.43
 78,290 56.43 56.43 55.73 70,530 75,120 -0.7
02/05/2019
56.43
 3,940 56.43 57.44 56.39 310 640 -0.1
26/04/2019
56.43
 9,420 56.01 56.43 55.73 3,050 2,010 0.2
25/04/2019
56.01
 3,530 55.77 56.08 55.73 2,970 50 0.5
24/04/2019
55.77
 6,570 55.73 56.08 55.73 2,000 2,180 -0.0
23/04/2019
55.73
 48,590 55.31 55.91 55.70 45,080 23,000 3.5
22/04/2019
55.31
 13,360 55.77 57.09 55.21 380 2,790 -0.4
19/04/2019
55.77
 3,950 55.98 55.98 55.77 0 1,000 -0.2
18/04/2019
55.98
 4,650 55.98 56.05 55.73 3,170 0 0.5
17/04/2019
55.98
 8,090 55.98 55.98 55.77 6,910 0 1.1
16/04/2019
55.98
 12,480 56.36 56.36 55.73 10,350 0 1.7
12/04/2019
56.36
 1,940 56.43 56.43 55.73 1,550 40 0.2
11/04/2019
56.43
 4,660 56.36 56.43 55.98 4,400 4,070 0.1

Chính sách bảo mật | Điều khoản sử dụng |