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)
21/09/2018
54.18
 23,450 53.46 55.24 53.46 13,510 15,570 -0.3
20/09/2018
53.46
 5,580 53.43 54.53 53.46 10 4,200 -0.6
19/09/2018
53.43
 6,490 53.46 53.82 52.75 1,900 3,000 -0.2
18/09/2018
53.46
 24,950 55.24 55.42 53.46 15,370 18,160 -0.4
17/09/2018
55.24
 15,470 55.46 55.49 54.89 9,680 5,600 0.6
14/09/2018
55.46
 10,380 56.49 56.49 55.42 4,550 7,480 -0.5
13/09/2018
56.49
 3,610 56.81 56.88 56.49 1,280 2,330 -0.2
12/09/2018
56.81
 21,870 56.67 57.03 56.63 12,170 17,430 -0.8
11/09/2018
56.67
 9,670 56.53 58.10 56.49 1,670 6,940 -0.8
10/09/2018
56.53
 1,400 57.31 57.74 56.53 290 300 -0.0
07/09/2018
57.31
 17,870 58.10 58.10 57.06 0 12,830 -2.1
06/09/2018
58.10
 11,130 59.52 59.52 57.03 7,000 9,450 -0.4
05/09/2018
59.52
 8,660 59.52 59.70 59.17 7,280 7,300 -0.0
04/09/2018
59.52
 2,600 59.49 59.70 59.52 30,940 31,100 -0.0
31/08/2018
59.49
 1,870 59.88 60.23 57.03 30 1,560 -0.3
30/08/2018
59.88
 11,070 59.88 59.91 59.88 300,000 300,000 0
29/08/2018
59.88
 11,450 60.23 60.23 59.88 0 0 0
28/08/2018
60.23
 11,630 60.56 60.56 60.23 0 0 0
27/08/2018
60.56
 2,080 60.41 60.56 60.23 0 480 -0.1
24/08/2018
60.41
 2,750 60.59 60.59 60.41 0 1,100 -0.2
23/08/2018
60.59
 5,100 60.59 60.77 58.10 250,000 1,920 43.7
22/08/2018
60.59
 32,600 60.59 60.95 60.41 19,740 11,500 1.4
21/08/2018
60.59
 35,130 60.59 60.95 60.45 944,520 0 166.1
20/08/2018
60.59
 5,310 60.59 60.59 60.56 5,190 0 0.9
17/08/2018
60.59
 51,000 60.59 61.30 60.59 49,930 1,550 8.3
16/08/2018
60.59
 1,510 60.59 60.95 60.41 1,000 0 0.2
15/08/2018
60.59
 700 60.98 60.98 60.41 0 0 0
14/08/2018
60.98
 2,520 61.30 61.30 60.77 0 0 0
13/08/2018
61.30
 11,510 61.13 61.48 60.59 110,880 0 19.5
10/08/2018
61.13
 6,630 60.59 61.13 60.59 56,620 1,150 9.5
09/08/2018
60.59
 18,840 60.95 61.13 60.59 11,380 5,000 1.1
08/08/2018
60.95
 21,610 61.27 61.27 60.63 20,010 16,710 0.6
07/08/2018
61.27
 24,340 61.98 61.98 60.95 17,740 20,000 -0.4
06/08/2018
61.98
 20,580 60.77 61.98 60.59 15,470 10,000 0.9
03/08/2018
60.77
 11,860 60.06 62.73 60.59 6,080 0 1.0
27/07/2018
60.06
 0 60.06 60.06 60.06 0 0 0
26/07/2018
60.06
 0 60.06 60.06 60.06 0 0 0
25/07/2018
60.06
 12,110 59.70 60.95 59.52 0 0 0
24/07/2018
59.70
 4,450 59.17 59.70 58.99 200 3,400 -0.5
23/07/2018
59.17
 11,713 58.99 59.52 58.99 0 5,200 -0.9
20/07/2018
58.99
 6,655 59.34 59.38 58.99 0 900 -0.1
19/07/2018
59.34
 11,190 59.17 59.34 59.17 8,000 16,300 -1.4
18/07/2018
59.17
 7,635 59.88 60.59 59.17 138,700 141,000 -0.4
17/07/2018
59.88
 6,060 60.48 60.48 58.56 3,100 1,300 0.3
16/07/2018
60.48
 0 60.23 60.48 60.48 0 0 0
13/07/2018
60.23
 1,700 60.59 60.59 60.23 0 600 -0.1
12/07/2018
60.59
 5,330 62.02 62.20 59.17 3,000 0 0.5
11/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2018
62.02
 290 63.09 63.09 62.02 0 0 0
10/07/2018
63.09
 24,780 63.09 63.09 62.21 22,300 21,800 0.1
09/07/2018
63.09
 48,800 63.09 63.37 63.05 46,400 46,000 0.1
06/07/2018
63.09
 43,170 63.09 63.09 60.63 41,800 19,000 4.1
05/07/2018
63.09
 34,900 63.44 63.79 62.38 34,300 2,100 5.8
04/07/2018
63.44
 5,020 63.09 63.44 62.74 5,000 500 0.8
03/07/2018
63.09
 10,862 63.09 63.26 61.33 10,400 0 1.9
02/07/2018
63.09
 155 64.63 64.63 63.09 0 0 0
29/06/2018
64.63
 15,685 65.19 65.19 64.63 15,100 4,000 2.0
28/06/2018
65.19
 43,216 63.61 65.19 63.44 35,700 8,200 5.1
27/06/2018
63.61
 14,805 63.58 63.75 63.09 7,600 0 1.4
26/06/2018
63.58
 13,000 63.26 63.75 62.77 8,600 500 1.5
25/06/2018
63.26
 9,050 61.33 63.44 58.18 4,600 600 0.7
22/06/2018
61.33
 11,626 59.93 61.33 60.11 10,100 0 1.7
21/06/2018
59.93
 14,800 60.11 60.63 59.93 13,900 6,500 1.3
20/06/2018
60.11
 8,898 58.21 60.28 58.99 20,200 13,800 1.1
19/06/2018
58.21
 13,939 60.63 60.98 57.83 5,200 6,100 -0.2
18/06/2018
60.63
 4,387 60.28 61.33 60.46 3,000 1,100 0.3
15/06/2018
60.28
 301 60.63 60.63 60.28 200 0 0.0
14/06/2018
60.63
 17,490 59.93 61.68 59.23 15,100 0 2.6
13/06/2018
59.93
 5,201 59.93 60.28 59.93 5,000 0 0.9
12/06/2018
59.93
 7,100 60.32 60.32 59.58 6,600 0 1.1
11/06/2018
60.32
 10,226 59.58 61.33 59.23 7,500 0 1.3
08/06/2018
59.58
 20,651 60.63 60.63 58.18 16,170 15,000 0
07/06/2018
60.63
 25,329 59.55 61.51 58.18 16,900 15,000 0.3
06/06/2018
59.55
 17,425 56.78 59.58 56.78 7,900 0 0
05/06/2018
56.78
 9,300 56.74 56.78 56.43 4,400 0 0.7
04/06/2018
56.74
 48,313 52.61 56.78 52.61 31,300 200 4.8
01/06/2018
52.61
 16,150 52.57 52.61 51.87 6,400 0 1.0
31/05/2018
52.57
 18,724 52.92 52.92 52.22 600 200 0.1
30/05/2018
52.92
 8,920 52.92 52.92 52.92 400 500 -0.0
29/05/2018
52.92
 41,704 53.03 53.03 52.47 21,300 0 3.2
28/05/2018
53.03
 1,930 56.78 56.78 53.03 0 0 0
25/05/2018
56.78
 400 57.97 57.97 56.78 0 0 0
24/05/2018
57.97
 8,605 57.93 58.04 57.83 32,300 9,300 3.9
23/05/2018
57.93
 25,133 58.53 58.53 57.48 23,400 13,700 1.6
22/05/2018
58.53
 16,400 59.23 59.23 57.83 12,900 5,800 1.2
21/05/2018
59.23
 22,500 59.02 59.23 58.88 20,000 0 3.4
18/05/2018
59.02
 17,209 59.06 59.06 58.00 16,700 5,000 2.0
17/05/2018
59.06
 13,551 58.92 59.16 58.88 12,800 0 2.2
16/05/2018
58.92
 9,351 58.53 59.58 58.18 7,300 3,500 0.6
15/05/2018
58.53
 8,780 59.51 59.51 58.18 1,900 5,000 -0.5
14/05/2018
59.51
 15,970 59.41 59.93 58.88 11,300 0 0
11/05/2018
59.41
 1,400 59.76 60.28 59.06 300 0 0.1
10/05/2018
59.76
 3,960 60.98 61.86 59.76 0 1,200 -0.2
09/05/2018
60.98
 24,015 58.92 61.33 57.83 266,717 264,517 0.4
08/05/2018
58.92
 1,050 58.21 59.30 58.21 100 0 0.0
07/05/2018
58.21
 3,270 60.25 60.25 57.65 0 1,300 -0.2
04/05/2018
60.25
 2,790 60.63 60.63 56.78 500 50,000 -8.4
03/05/2018
60.63
 100 59.23 60.63 60.63 135,100 135,100 0
02/05/2018
59.23
 4,380 59.58 60.28 56.08 124,500 124,500 0
27/04/2018
59.58
 6,587 62.74 62.74 59.58 300 300 0.0
26/04/2018
62.74
 5,172 63.79 64.10 62.74 95,300 95,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |