CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |