CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.10
0.30
(0.56%)
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)
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
14/02/2019
51.10
 2,510 50.86 51.10 50.99 42,240 40,100 0.3
13/02/2019
50.86
 6,000 50.86 51.20 50.19 2,150 50 0.3
12/02/2019
50.86
 3,940 50.19 51.10 50.51 33,660 30,000 0.5
11/02/2019
50.19
 1,040 50.16 51.55 50.02 720 500 0.0
01/02/2019
50.16
 2,300 50.51 50.51 50.16 881,550 50,000 128.9
31/01/2019
50.51
 4,310 50.16 50.51 50.16 2,410 0 0.3
30/01/2019
50.16
 11,570 49.46 50.16 49.46 10,030 0 1.4
29/01/2019
49.46
 650 49.46 49.64 49.46 450 0 0.1
28/01/2019
49.46
 8,540 49.81 50.79 49.29 7,660 0 1.1
25/01/2019
49.81
 8,000 49.81 49.81 49.29 8,000 1,700 0.9
24/01/2019
49.81
 720 49.81 49.81 49.64 700 0 0.1
23/01/2019
49.81
 10,380 49.29 49.81 49.11 9,900 0 1.4
22/01/2019
49.29
 1,530 49.29 49.36 49.18 750 580 0.0
21/01/2019
49.29
 640 49.64 49.64 49.11 380 0 0.1
18/01/2019
49.64
 10,330 49.11 49.64 49.11 9,060 300 1.2
17/01/2019
49.11
 17,790 49.29 49.43 49.11 14,880 0 2.1
16/01/2019
49.29
 12,710 49.74 49.74 48.77 10,290 0 1.5
15/01/2019
49.74
 11,500 48.77 49.74 48.77 10,970 0 1.5
14/01/2019
48.77
 13,210 48.94 49.78 48.77 10,360 0 1.5
11/01/2019
48.94
 2,280 49.11 49.22 48.94 420 0 0.1
10/01/2019
49.11
 4,150 49.29 50.12 48.80 1,460 0 0.2
09/01/2019
49.29
 1,880 49.15 49.29 48.45 710 0 0.1
08/01/2019
49.15
 680 49.15 49.92 49.11 470 0 0.1
07/01/2019
49.15
 860 49.11 50.40 49.15 0 0 0
04/01/2019
49.11
 4,590 49.11 50.44 48.24 23,690 20,590 0.4
03/01/2019
49.11
 4,170 48.77 50.12 48.73 23,680 22,370 0.2
02/01/2019
48.77
 810 50.16 50.47 48.77 0 80 -0.0
28/12/2018
50.16
 26,770 48.42 50.16 47.37 25,800 22,460 0.5
27/12/2018
48.42
 270 48.42 50.47 48.42 0 160 -0.0
26/12/2018
48.42
 14,610 48.42 48.77 45.28 5,370 10,540 -0.7
25/12/2018
48.42
 1,120 48.94 48.94 47.23 0 300 -0.0
24/12/2018
48.94
 8,160 50.86 50.86 48.59 850 7,550 -0.9
21/12/2018
50.86
 18,020 51.55 51.55 50.68 16,000 17,700 -0.2
20/12/2018
51.55
 17,700 51.55 51.55 51.31 40,970 40,970 0
19/12/2018
51.55
 17,380 51.90 52.70 51.24 15,500 16,430 -0.1
18/12/2018: Cổ tức tiền mặt tỉ lệ: 35%
18/12/2018
51.90
 2,840 51.34 52.60 51.90 0 1,100 -0.2
17/12/2018
51.34
 15,150 52.26 52.26 51.24 54,180 57,800 -0.5
14/12/2018
52.26
 6,340 52.06 52.74 52.19 5,140 1,930 0.5
13/12/2018
52.06
 2,460 51.65 52.57 51.07 2,000 800 0.2
12/12/2018
51.65
 40,090 52.43 52.67 51.48 20,160 33,700 -2.1
11/12/2018
52.43
 11,590 51.24 52.74 51.55 7,000 5,610 0.2
10/12/2018
51.24
 3,310 52.74 52.74 51.07 0 2,250 -0.3
07/12/2018
52.74
 5,980 52.74 52.74 52.70 0 2,240 -0.3
06/12/2018
52.74
 22,570 51.07 53.04 51.04 16,020 1,500 2.2
05/12/2018
51.07
 5,320 51.38 52.02 51.07 0 0 0
04/12/2018
51.38
 2,970 51.21 51.72 51.11 0 0 0
03/12/2018
51.21
 9,270 51.14 52.06 51.04 33,710 28,540 0.8
30/11/2018
51.14
 18,250 51.04 51.14 51.04 37,880 22,050 2.4
29/11/2018
51.04
 13,570 50.73 51.07 50.80 13,560 2,000 1.7
28/11/2018
50.73
 8,310 50.56 51.21 50.70 7,570 3,500 0.6
27/11/2018
50.56
 8,250 51.04 51.04 50.56 62,950 58,980 0.6
26/11/2018
51.04
 30,180 50.70 51.07 50.46 0 0 0
23/11/2018
50.70
 160 51.04 51.04 50.70 0 0 0
22/11/2018
51.04
 11,550 51.04 51.04 50.42 10,460 1,000 1.4
21/11/2018
51.04
 5,160 51.04 51.04 50.42 3,900 800 0.5
20/11/2018
51.04
 3,580 52.02 52.02 50.42 3,430 0 0.5
19/11/2018
52.02
 4,710 51.04 52.57 50.39 0 0 0
16/11/2018
51.04
 7,530 51.04 51.21 50.36 6,940 100 1.0
15/11/2018
51.04
 19,040 50.02 51.04 50.02 60,230 44,940 2.3
14/11/2018
50.02
 1,000 50.02 50.02 50.02 1,000 1,000 0
13/11/2018
50.02
 890 50.49 50.49 50.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |