CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.40
0.60
(1.12%)
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)
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
27/07/2018
57.33
 0 57.33 57.33 57.33 0 0 0
26/07/2018
57.33
 0 57.33 57.33 57.33 0 0 0
25/07/2018
57.33
 12,110 56.99 58.18 56.82 0 0 0
24/07/2018
56.99
 4,450 56.48 56.99 56.31 200 3,400 -0.5
23/07/2018
56.48
 11,713 56.31 56.82 56.31 0 5,200 -0.9
20/07/2018
56.31
 6,655 56.65 56.69 56.31 0 900 -0.1
19/07/2018
56.65
 11,190 56.48 56.65 56.48 8,000 16,300 -1.4
18/07/2018
56.48
 7,635 57.16 57.84 56.48 138,700 141,000 -0.4
17/07/2018
57.16
 6,060 57.74 57.74 55.90 3,100 1,300 0.3
16/07/2018
57.74
 0 57.50 57.74 57.74 0 0 0
13/07/2018
57.50
 1,700 57.84 57.84 57.50 0 600 -0.1
12/07/2018
57.84
 5,330 59.20 59.37 56.48 3,000 0 0.5
11/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2018
59.20
 290 60.22 60.22 59.20 0 0 0
10/07/2018
60.22
 24,780 60.22 60.22 59.39 22,300 21,800 0.1
09/07/2018
60.22
 48,800 60.22 60.49 60.19 46,400 46,000 0.1
06/07/2018
60.22
 43,170 60.22 60.22 57.88 41,800 19,000 4.1
05/07/2018
60.22
 34,900 60.56 60.89 59.55 34,300 2,100 5.8
04/07/2018
60.56
 5,020 60.22 60.56 59.89 5,000 500 0.8
03/07/2018
60.22
 10,862 60.22 60.39 58.55 10,400 0 1.9
02/07/2018
60.22
 155 61.70 61.70 60.22 0 0 0
29/06/2018
61.70
 15,685 62.23 62.23 61.70 15,100 4,000 2.0
28/06/2018
62.23
 43,216 60.73 62.23 60.56 35,700 8,200 5.1
27/06/2018
60.73
 14,805 60.69 60.86 60.22 7,600 0 1.4
26/06/2018
60.69
 13,000 60.39 60.86 59.92 8,600 500 1.5
25/06/2018
60.39
 9,050 58.55 60.56 55.54 4,600 600 0.7
22/06/2018
58.55
 11,626 57.21 58.55 57.38 10,100 0 1.7
21/06/2018
57.21
 14,800 57.38 57.88 57.21 13,900 6,500 1.3
20/06/2018
57.38
 8,898 55.57 57.55 56.31 20,200 13,800 1.1
19/06/2018
55.57
 13,939 57.88 58.22 55.20 5,200 6,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |