CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |