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)
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
18/06/2018
57.88
 4,387 57.55 58.55 57.71 3,000 1,100 0.3
15/06/2018
57.55
 301 57.88 57.88 57.55 200 0 0.0
14/06/2018
57.88
 17,490 57.21 58.89 56.54 15,100 0 2.6
13/06/2018
57.21
 5,201 57.21 57.55 57.21 5,000 0 0.9
12/06/2018
57.21
 7,100 57.58 57.58 56.88 6,600 0 1.1
11/06/2018
57.58
 10,226 56.88 58.55 56.54 7,500 0 1.3
08/06/2018
56.88
 20,651 57.88 57.88 55.54 16,170 15,000 0
07/06/2018
57.88
 25,329 56.84 58.72 55.54 16,900 15,000 0.3
06/06/2018
56.84
 17,425 54.20 56.88 54.20 7,900 0 0
05/06/2018
54.20
 9,300 54.17 54.20 53.87 4,400 0 0.7
04/06/2018
54.17
 48,313 50.22 54.20 50.22 31,300 200 4.8
01/06/2018
50.22
 16,150 50.19 50.22 49.52 6,400 0 1.0
31/05/2018
50.19
 18,724 50.52 50.52 49.85 600 200 0.1
30/05/2018
50.52
 8,920 50.52 50.52 50.52 400 500 -0.0
29/05/2018
50.52
 41,704 50.62 50.62 50.09 21,300 0 3.2
28/05/2018
50.62
 1,930 54.20 54.20 50.62 0 0 0
25/05/2018
54.20
 400 55.34 55.34 54.20 0 0 0
24/05/2018
55.34
 8,605 55.31 55.41 55.20 32,300 9,300 3.9
23/05/2018
55.31
 25,133 55.87 55.87 54.87 23,400 13,700 1.6
22/05/2018
55.87
 16,400 56.54 56.54 55.20 12,900 5,800 1.2
21/05/2018
56.54
 22,500 56.34 56.54 56.21 20,000 0 3.4
18/05/2018
56.34
 17,209 56.38 56.38 55.37 16,700 5,000 2.0
17/05/2018
56.38
 13,551 56.24 56.48 56.21 12,800 0 2.2
16/05/2018
56.24
 9,351 55.87 56.88 55.54 7,300 3,500 0.6
15/05/2018
55.87
 8,780 56.81 56.81 55.54 1,900 5,000 -0.5
14/05/2018
56.81
 15,970 56.71 57.21 56.21 11,300 0 0
11/05/2018
56.71
 1,400 57.05 57.55 56.38 300 0 0.1
10/05/2018
57.05
 3,960 58.22 59.05 57.05 0 1,200 -0.2
09/05/2018
58.22
 24,015 56.24 58.55 55.20 266,717 264,517 0.4
08/05/2018
56.24
 1,050 55.57 56.61 55.57 100 0 0.0
07/05/2018
55.57
 3,270 57.51 57.51 55.04 0 1,300 -0.2
04/05/2018
57.51
 2,790 57.88 57.88 54.20 500 50,000 -8.4
03/05/2018
57.88
 100 56.54 57.88 57.88 135,100 135,100 0
02/05/2018
56.54
 4,380 56.88 57.55 53.53 124,500 124,500 0
27/04/2018
56.88
 6,587 59.89 59.89 56.88 300 300 0.0
26/04/2018
59.89
 5,172 60.89 61.19 59.89 95,300 95,900 -0.1
24/04/2018
60.89
 7,675 62.90 62.90 60.22 4,400 5,000 -0.1
23/04/2018
62.90
 10,350 62.57 63.57 62.90 4,600 2,000 0.5
20/04/2018
62.57
 2,905 61.90 63.57 62.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |