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)
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
10/04/2019
56.36
 31,420 55.98 56.78 56.01 23,930 9,710 2.3
09/04/2019
55.98
 11,480 55.73 56.08 55.73 5,450 370 0.8
08/04/2019
55.73
 12,080 55.73 55.91 55.73 10,120 0 1.6
05/04/2019
55.73
 30,360 55.73 55.80 55.04 72,400 77,600 -0.8
04/04/2019
55.73
 10,520 55.73 55.77 55.73 10,490 6,970 0.6
03/04/2019
55.73
 17,170 56.12 56.12 55.73 17,040 15,060 0.3
02/04/2019
56.12
 20,920 55.91 56.15 55.73 17,430 16,020 0.2
01/04/2019
55.91
 8,040 55.73 55.91 55.73 3,060 0 0.5
29/03/2019
55.73
 4,190 55.73 55.73 55.73 44,190 40,700 0.6
28/03/2019
55.73
 5,250 55.73 55.91 55.38 454,590 453,010 0.3
27/03/2019
55.73
 8,990 55.73 55.91 55.73 8,090 6,000 0.3
26/03/2019
55.73
 22,040 55.73 55.73 55.38 20,100 12,600 1.2
25/03/2019
55.73
 18,830 55.73 55.73 55.38 15,360 12,600 0.4
22/03/2019
55.73
 21,290 57.79 57.79 55.73 19,510 21,200 -0.3
21/03/2019
57.79
 67,840 55.73 57.79 55.04 58,560 35,180 3.8
20/03/2019
55.73
 3,820 55.73 55.73 52.32 94,222 420 14.3
19/03/2019
55.73
 20,760 55.73 55.73 55.04 20,600 13,080 1.2
18/03/2019
55.73
 24,690 52.56 56.22 52.56 20,180 9,120 1.7
15/03/2019
52.56
 14,420 51.66 52.56 51.66 99,960 92,440 1.1
14/03/2019
51.66
 10,980 51.59 52.60 51.59 9,370 6,670 0.4
13/03/2019
51.59
 35,650 51.52 51.62 50.89 35,000 30,030 0.7
12/03/2019
51.52
 10 50.86 51.52 51.52 0 0 0
11/03/2019
50.86
 20,440 50.68 50.86 50.86 20,240 16,540 0.5
08/03/2019
50.68
 2,120 51.17 51.17 50.68 1,880 820 0.2
07/03/2019
51.17
 19,290 50.86 51.24 50.86 11,600 4,200 1.1
06/03/2019
50.86
 9,290 50.86 50.99 50.86 9,110 0 1.3
05/03/2019
50.86
 35,720 50.86 50.89 49.81 35,700 100 5.2
04/03/2019
50.86
 8,580 50.86 50.96 50.02 7,200 0 1.1
01/03/2019
50.86
 34,010 50.86 50.86 50.82 154,590 134,520 2.9
28/02/2019
50.86
 31,040 50.82 50.86 50.82 27,450 1,000 3.9
27/02/2019
50.82
 530 50.54 50.99 50.51 100,010 50,000 7.3
26/02/2019
50.54
 1,000 51.03 51.17 50.54 700 0 0.1
25/02/2019
51.03
 3,630 50.86 51.03 50.51 2,620 0 0.4
22/02/2019
50.86
 10,830 50.51 51.20 50.51 9,970 0 1.5
21/02/2019
50.51
 31,460 50.86 50.86 49.85 28,050 140 4.0
20/02/2019
50.86
 8,600 50.61 50.86 50.51 7,150 0 1.0
19/02/2019
50.61
 530 51.38 51.38 50.54 0 0 0
18/02/2019
51.38
 500 50.96 51.55 51.38 300 0 0.0
15/02/2019
50.96
 2,500 51.10 51.10 50.16 1,880 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |