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)
19/02/2019
53.02
 530 53.82 53.82 52.94 0 0 0
18/02/2019
53.82
 500 53.38 54.00 53.82 300 0 0.0
15/02/2019
53.38
 2,500 53.53 53.53 52.54 1,880 0 0.3
14/02/2019
53.53
 2,510 53.27 53.53 53.42 42,240 40,100 0.3
13/02/2019
53.27
 6,000 53.27 53.64 52.58 2,150 50 0.3
12/02/2019
53.27
 3,940 52.58 53.53 52.91 33,660 30,000 0.5
11/02/2019
52.58
 1,040 52.54 54.00 52.40 720 500 0.0
01/02/2019
52.54
 2,300 52.91 52.91 52.54 881,550 50,000 128.9
31/01/2019
52.91
 4,310 52.54 52.91 52.54 2,410 0 0.3
30/01/2019
52.54
 11,570 51.81 52.54 51.81 10,030 0 1.4
29/01/2019
51.81
 650 51.81 52.00 51.81 450 0 0.1
28/01/2019
51.81
 8,540 52.18 53.20 51.63 7,660 0 1.1
25/01/2019
52.18
 8,000 52.18 52.18 51.63 8,000 1,700 0.9
24/01/2019
52.18
 720 52.18 52.18 52.00 700 0 0.1
23/01/2019
52.18
 10,380 51.63 52.18 51.45 9,900 0 1.4
22/01/2019
51.63
 1,530 51.63 51.70 51.52 750 580 0.0
21/01/2019
51.63
 640 52.00 52.00 51.45 380 0 0.1
18/01/2019
52.00
 10,330 51.45 52.00 51.45 9,060 300 1.2
17/01/2019
51.45
 17,790 51.63 51.78 51.45 14,880 0 2.1
16/01/2019
51.63
 12,710 52.10 52.10 51.08 10,290 0 1.5
15/01/2019
52.10
 11,500 51.08 52.10 51.08 10,970 0 1.5
14/01/2019
51.08
 13,210 51.27 52.14 51.08 10,360 0 1.5
11/01/2019
51.27
 2,280 51.45 51.56 51.27 420 0 0.1
10/01/2019
51.45
 4,150 51.63 52.51 51.12 1,460 0 0.2
09/01/2019
51.63
 1,880 51.48 51.63 50.75 710 0 0.1
08/01/2019
51.48
 680 51.48 52.29 51.45 470 0 0.1
07/01/2019
51.48
 860 51.45 52.80 51.48 0 0 0
04/01/2019
51.45
 4,590 51.45 52.83 50.54 23,690 20,590 0.4
03/01/2019
51.45
 4,170 51.08 52.51 51.05 23,680 22,370 0.2
02/01/2019
51.08
 810 52.54 52.87 51.08 0 80 -0.0
28/12/2018
52.54
 26,770 50.72 52.54 49.62 25,800 22,460 0.5
27/12/2018
50.72
 270 50.72 52.87 50.72 0 160 -0.0
26/12/2018
50.72
 14,610 50.72 51.08 47.43 5,370 10,540 -0.7
25/12/2018
50.72
 1,120 51.27 51.27 49.48 0 300 -0.0
24/12/2018
51.27
 8,160 53.27 53.27 50.90 850 7,550 -0.9
21/12/2018
53.27
 18,020 54.00 54.00 53.09 16,000 17,700 -0.2
20/12/2018
54.00
 17,700 54.00 54.00 53.75 40,970 40,970 0
19/12/2018
54.00
 17,380 54.37 55.21 53.67 15,500 16,430 -0.1
18/12/2018: Cổ tức tiền mặt tỉ lệ: 35%
18/12/2018
54.37
 2,840 53.78 55.10 54.37 0 1,100 -0.2
17/12/2018
53.78
 15,150 54.75 54.75 53.68 54,180 57,800 -0.5
14/12/2018
54.75
 6,340 54.53 55.24 54.67 5,140 1,930 0.5
13/12/2018
54.53
 2,460 54.10 55.07 53.50 2,000 800 0.2
12/12/2018
54.10
 40,090 54.92 55.17 53.93 20,160 33,700 -2.1
11/12/2018
54.92
 11,590 53.68 55.24 54.00 7,000 5,610 0.2
10/12/2018
53.68
 3,310 55.24 55.24 53.50 0 2,250 -0.3
07/12/2018
55.24
 5,980 55.24 55.24 55.21 0 2,240 -0.3
06/12/2018
55.24
 22,570 53.50 55.57 53.46 16,020 1,500 2.2
05/12/2018
53.50
 5,320 53.82 54.50 53.50 0 0 0
04/12/2018
53.82
 2,970 53.64 54.18 53.53 0 0 0
03/12/2018
53.64
 9,270 53.57 54.53 53.46 33,710 28,540 0.8
30/11/2018
53.57
 18,250 53.46 53.57 53.46 37,880 22,050 2.4
29/11/2018
53.46
 13,570 53.14 53.50 53.21 13,560 2,000 1.7
28/11/2018
53.14
 8,310 52.96 53.64 53.11 7,570 3,500 0.6
27/11/2018
52.96
 8,250 53.46 53.46 52.96 62,950 58,980 0.6
26/11/2018
53.46
 30,180 53.11 53.50 52.86 0 0 0
23/11/2018
53.11
 160 53.46 53.46 53.11 0 0 0
22/11/2018
53.46
 11,550 53.46 53.46 52.82 10,460 1,000 1.4
21/11/2018
53.46
 5,160 53.46 53.46 52.82 3,900 800 0.5
20/11/2018
53.46
 3,580 54.50 54.50 52.82 3,430 0 0.5
19/11/2018
54.50
 4,710 53.46 55.07 52.79 0 0 0
16/11/2018
53.46
 7,530 53.46 53.64 52.75 6,940 100 1.0
15/11/2018
53.46
 19,040 52.39 53.46 52.39 60,230 44,940 2.3
14/11/2018
52.39
 1,000 52.39 52.39 52.39 1,000 1,000 0
13/11/2018
52.39
 890 52.89 52.89 52.39 0 0 0
12/11/2018
52.89
 2,480 53.00 53.00 52.39 1,500 0 0.2
09/11/2018
53.00
 1,490 52.93 53.11 52.75 1,390 1,000 0.1
08/11/2018
52.93
 2,140 52.75 52.96 52.39 2,140 0 0.3
07/11/2018
52.75
 3,860 53.11 53.11 52.39 330,820 329,480 0.2
06/11/2018
53.11
 4,660 54.00 54.00 52.93 4,520 4,520 0
05/11/2018
54.00
 2,170 54.00 55.07 51.79 1,400 0 0.2
02/11/2018
54.00
 20,480 52.29 54.00 52.71 18,440 5,840 1.9
01/11/2018
52.29
 2,090 51.68 52.57 50.65 2,000 0 0.3
31/10/2018
51.68
 5,400 52.04 52.39 50.79 4,680 10 0.7
30/10/2018
52.04
 720 52.39 52.39 49.93 0 0 0
29/10/2018
52.39
 27,350 50.01 52.39 49.97 25,800 0 3.7
26/10/2018
50.01
 1,260 50.26 50.26 49.36 1,010 0 0.1
25/10/2018
50.26
 11,470 50.26 50.26 48.47 9,440 0 1.3
24/10/2018
50.26
 10,340 49.97 51.47 49.90 4,680 4,000 0.1
23/10/2018
49.97
 15,310 49.54 50.08 49.54 12,640 0 1.8
22/10/2018
49.54
 7,030 49.36 49.90 49.36 6,440 3,590 0.4
19/10/2018
49.36
 80,500 48.47 50.97 45.27 8,390 1,320 0.9
18/10/2018
48.47
 77,940 49.19 50.11 45.98 9,940 0 1.4
17/10/2018
49.19
 5,410 50.26 50.29 49.19 3,660 810 0.4
16/10/2018
50.26
 31,980 50.08 50.75 46.69 470 0 0.1
15/10/2018
50.08
 250 50.97 50.97 50.08 0 100 -0.0
12/10/2018
50.97
 2,530 51.32 51.32 49.97 510 1,140 -0.1
11/10/2018
51.32
 17,860 52.75 52.75 49.19 7,620 11,170 -0.5
10/10/2018
52.75
 550 53.39 53.39 52.04 0 0 0
09/10/2018
53.39
 3,750 53.46 53.46 52.04 3,100 290 0.4
08/10/2018
53.46
 25,730 53.46 53.46 49.90 5,250 3,580 0.3
05/10/2018
53.46
 28,420 54.18 54.18 50.97 4,720 0 0.7
04/10/2018
54.18
 5,350 54.18 54.18 53.46 4,130 2,730 0.2
03/10/2018
54.18
 1,680 54.35 54.35 53.68 1,400 970 0.1
02/10/2018
54.35
 17,090 54.71 54.89 53.64 13,120 16,340 -0.5
01/10/2018
54.71
 3,750 54.21 54.71 53.46 150 0 0.0
28/09/2018
54.21
 2,940 54.43 54.43 54.18 330 1,000 -0.1
27/09/2018
54.43
 7,810 54.50 54.53 54.18 4,400 5,000 -0.1
26/09/2018
54.50
 4,290 54.35 54.71 53.64 1,780 2,100 -0.0
25/09/2018
54.35
 7,360 54.35 54.89 54.18 0 0 0
24/09/2018
54.35
 2,190 54.18 54.85 54.18 112,120 112,170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |