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) 		-3.30 -5.87% 6,957,200 -116,200 -4.7
51.30
57.30
53.60
2 tháng
(2026-01-15) 		-2.40 -4.34% 14,345,500 27,500 4.0
51.30
57.30
53.60
3 tháng
(2025-12-16) 		0.11 0.21% 19,801,400 441,200 25.5
51.20
57.30
53.60
6 tháng
(2025-09-17) 		-5.71 -9.75% 39,211,300 -4,082,200 -226.0
51.20
59.19
53.60
12 tháng
(2025-03-21) 		-13.86 -20.77% 91,185,100 -7,768,678 -427.3
47.73
66.76
53.60
24 tháng
(2024-03-26) 		-11.05 -17.28% 149,372,300 -16,404,399 -1,108.4
47.73
80.64
53.60
36 tháng
(2023-04-03) 		-0.46 -0.86% 161,470,800 -18,804,721 -1,279.6
47.73
80.64
53.60
60 tháng
(2021-04-12) 		2.79 5.56% 172,720,800 -17,113,979 -1,108.1
47.73
80.64
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2018
61.90
 4,800 64.94 64.94 61.90 300 0 0.1
18/04/2018
64.94
 1,100 66.18 66.18 64.57 0 100 -0.0
17/04/2018
66.18
 7,185 65.74 66.18 64.91 135,900 132,200 0.7
16/04/2018
65.74
 5,130 66.25 66.25 63.90 440,500 440,000 0.1
13/04/2018
66.25
 23,031 66.25 66.58 62.26 12,900 50 2.5
12/04/2018
66.25
 28,770 65.84 66.41 57.21 25,200 1,100 4.7
11/04/2018
65.84
 25,270 65.58 65.88 64.57 23,000 1,000 4.3
10/04/2018
65.58
 24,746 64.57 65.58 64.91 23,010 100 4.5
09/04/2018
64.57
 22,130 63.57 64.57 63.40 19,310 7,600 2.2
06/04/2018
63.57
 8,990 63.23 63.57 61.23 5,032 0 0.9
05/04/2018
63.23
 10,808 65.58 65.58 61.90 4,400 2,900 0.3
04/04/2018
65.58
 12,420 64.24 66.88 64.57 8,600 300 1.6
03/04/2018
64.24
 39,500 61.56 64.24 60.89 27,700 0 5.2
02/04/2018
61.56
 24,527 58.89 61.73 59.32 16,400 200 2.9
30/03/2018
58.89
 7,937 59.25 59.55 58.55 5,200 0 0.9
29/03/2018
59.25
 8,030 59.22 59.55 58.22 4,900 0 0.9
28/03/2018
59.22
 2,720 59.55 59.55 58.72 0 200 -0.0
27/03/2018
59.55
 54,075 55.51 59.55 55.87 15,000 100 2.6
26/03/2018
55.51
 20,440 54.47 55.54 54.54 11,900 0 2.0
23/03/2018
54.47
 31,194 54.23 54.54 54.20 24,700 600 3.9
22/03/2018
54.23
 13,780 54.23 54.27 54.20 9,000 0 1.5
21/03/2018
54.23
 7,816 54.30 54.54 54.23 200 0 0.0
20/03/2018
54.30
 9,140 53.87 54.54 54.20 304,010 600 50.3
19/03/2018
53.87
 10,787 54.17 54.17 53.63 7,500 0 1.2
16/03/2018
54.17
 45,464 53.60 54.20 53.26 59,900 0 9.7
15/03/2018
53.60
 3,490 53.20 53.83 52.86 2,700 0 0.4
14/03/2018
53.20
 3,574 53.70 54.20 53.20 1,000 0 0.2
13/03/2018
53.70
 35,920 54.54 54.64 53.70 34,200 1,000 5.4
12/03/2018
54.54
 20,495 54.84 54.87 53.87 18,100 0 3.0
09/03/2018
54.84
 4,400 54.87 54.87 54.54 2,500 0 0.4
08/03/2018
54.87
 9,970 55.71 55.71 54.54 2,000 0 0.3
07/03/2018
55.71
 5,458 55.37 55.71 54.50 2,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |