CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.80
-0.80
(-1.49%)
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
(2026-02-23) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2018
50.49
 2,480 50.59 50.59 50.02 1,500 0 0.2
09/11/2018
50.59
 1,490 50.53 50.70 50.36 1,390 1,000 0.1
08/11/2018
50.53
 2,140 50.36 50.56 50.02 2,140 0 0.3
07/11/2018
50.36
 3,860 50.70 50.70 50.02 330,820 329,480 0.2
06/11/2018
50.70
 4,660 51.55 51.55 50.53 4,520 4,520 0
05/11/2018
51.55
 2,170 51.55 52.57 49.44 1,400 0 0.2
02/11/2018
51.55
 20,480 49.91 51.55 50.32 18,440 5,840 1.9
01/11/2018
49.91
 2,090 49.34 50.19 48.35 2,000 0 0.3
31/10/2018
49.34
 5,400 49.68 50.02 48.49 4,680 10 0.7
30/10/2018
49.68
 720 50.02 50.02 47.67 0 0 0
29/10/2018
50.02
 27,350 47.74 50.02 47.70 25,800 0 3.7
26/10/2018
47.74
 1,260 47.97 47.97 47.12 1,010 0 0.1
25/10/2018
47.97
 11,470 47.97 47.97 46.27 9,440 0 1.3
24/10/2018
47.97
 10,340 47.70 49.13 47.63 4,680 4,000 0.1
23/10/2018
47.70
 15,310 47.29 47.80 47.29 12,640 0 1.8
22/10/2018
47.29
 7,030 47.12 47.63 47.12 6,440 3,590 0.4
19/10/2018
47.12
 80,500 46.27 48.66 43.21 8,390 1,320 0.9
18/10/2018
46.27
 77,940 46.95 47.84 43.89 9,940 0 1.4
17/10/2018
46.95
 5,410 47.97 48.01 46.95 3,660 810 0.4
16/10/2018
47.97
 31,980 47.80 48.45 44.57 470 0 0.1
15/10/2018
47.80
 250 48.66 48.66 47.80 0 100 -0.0
12/10/2018
48.66
 2,530 49.00 49.00 47.70 510 1,140 -0.1
11/10/2018
49.00
 17,860 50.36 50.36 46.95 7,620 11,170 -0.5
10/10/2018
50.36
 550 50.97 50.97 49.68 0 0 0
09/10/2018
50.97
 3,750 51.04 51.04 49.68 3,100 290 0.4
08/10/2018
51.04
 25,730 51.04 51.04 47.63 5,250 3,580 0.3
05/10/2018
51.04
 28,420 51.72 51.72 48.66 4,720 0 0.7
04/10/2018
51.72
 5,350 51.72 51.72 51.04 4,130 2,730 0.2
03/10/2018
51.72
 1,680 51.89 51.89 51.24 1,400 970 0.1
02/10/2018
51.89
 17,090 52.23 52.40 51.21 13,120 16,340 -0.5
01/10/2018
52.23
 3,750 51.75 52.23 51.04 150 0 0.0
28/09/2018
51.75
 2,940 51.96 51.96 51.72 330 1,000 -0.1
27/09/2018
51.96
 7,810 52.02 52.06 51.72 4,400 5,000 -0.1
26/09/2018
52.02
 4,290 51.89 52.23 51.21 1,780 2,100 -0.0
25/09/2018
51.89
 7,360 51.89 52.40 51.72 0 0 0
24/09/2018
51.89
 2,190 51.72 52.36 51.72 112,120 112,170 -0.0
21/09/2018
51.72
 23,450 51.04 52.74 51.04 13,510 15,570 -0.3
20/09/2018
51.04
 5,580 51.00 52.06 51.04 10 4,200 -0.6
19/09/2018
51.00
 6,490 51.04 51.38 50.36 1,900 3,000 -0.2
18/09/2018
51.04
 24,950 52.74 52.91 51.04 15,370 18,160 -0.4
17/09/2018
52.74
 15,470 52.94 52.98 52.40 9,680 5,600 0.6
14/09/2018
52.94
 10,380 53.93 53.93 52.91 4,550 7,480 -0.5
13/09/2018
53.93
 3,610 54.24 54.30 53.93 1,280 2,330 -0.2
12/09/2018
54.24
 21,870 54.10 54.44 54.07 12,170 17,430 -0.8
11/09/2018
54.10
 9,670 53.96 55.46 53.93 1,670 6,940 -0.8
10/09/2018
53.96
 1,400 54.71 55.12 53.96 290 300 -0.0
07/09/2018
54.71
 17,870 55.46 55.46 54.47 0 12,830 -2.1
06/09/2018
55.46
 11,130 56.82 56.82 54.44 7,000 9,450 -0.4
05/09/2018
56.82
 8,660 56.82 56.99 56.48 7,280 7,300 -0.0
04/09/2018
56.82
 2,600 56.79 56.99 56.82 30,940 31,100 -0.0
31/08/2018
56.79
 1,870 57.16 57.50 54.44 30 1,560 -0.3
30/08/2018
57.16
 11,070 57.16 57.20 57.16 300,000 300,000 0
29/08/2018
57.16
 11,450 57.50 57.50 57.16 0 0 0
28/08/2018
57.50
 11,630 57.81 57.81 57.50 0 0 0
27/08/2018
57.81
 2,080 57.67 57.81 57.50 0 480 -0.1
24/08/2018
57.67
 2,750 57.84 57.84 57.67 0 1,100 -0.2
23/08/2018
57.84
 5,100 57.84 58.01 55.46 250,000 1,920 43.7
22/08/2018
57.84
 32,600 57.84 58.18 57.67 19,740 11,500 1.4
21/08/2018
57.84
 35,130 57.84 58.18 57.71 944,520 0 166.1
20/08/2018
57.84
 5,310 57.84 57.84 57.81 5,190 0 0.9
17/08/2018
57.84
 51,000 57.84 58.52 57.84 49,930 1,550 8.3
16/08/2018
57.84
 1,510 57.84 58.18 57.67 1,000 0 0.2
15/08/2018
57.84
 700 58.22 58.22 57.67 0 0 0
14/08/2018
58.22
 2,520 58.52 58.52 58.01 0 0 0
13/08/2018
58.52
 11,510 58.35 58.69 57.84 110,880 0 19.5
10/08/2018
58.35
 6,630 57.84 58.35 57.84 56,620 1,150 9.5
09/08/2018
57.84
 18,840 58.18 58.35 57.84 11,380 5,000 1.1
08/08/2018
58.18
 21,610 58.49 58.49 57.88 20,010 16,710 0.6
07/08/2018
58.49
 24,340 59.17 59.17 58.18 17,740 20,000 -0.4
06/08/2018
59.17
 20,580 58.01 59.17 57.84 15,470 10,000 0.9
03/08/2018
58.01
 11,860 57.33 59.88 57.84 6,080 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |