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)
24/04/2018
63.79
 7,675 65.89 65.89 63.09 4,400 5,000 -0.1
23/04/2018
65.89
 10,350 65.54 66.59 65.89 4,600 2,000 0.5
20/04/2018
65.54
 2,905 64.84 66.59 64.94 0 0 0
19/04/2018
64.84
 4,800 68.03 68.03 64.84 300 0 0.1
18/04/2018
68.03
 1,100 69.32 69.32 67.64 0 100 -0.0
17/04/2018
69.32
 7,185 68.87 69.32 67.99 135,900 132,200 0.7
16/04/2018
68.87
 5,130 69.39 69.39 66.94 440,500 440,000 0.1
13/04/2018
69.39
 23,031 69.39 69.75 65.22 12,900 50 2.5
12/04/2018
69.39
 28,770 68.97 69.57 59.93 25,200 1,100 4.7
11/04/2018
68.97
 25,270 68.69 69.01 67.64 23,000 1,000 4.3
10/04/2018
68.69
 24,746 67.64 68.69 67.99 23,010 100 4.5
09/04/2018
67.64
 22,130 66.59 67.64 66.42 19,310 7,600 2.2
06/04/2018
66.59
 8,990 66.24 66.59 64.14 5,032 0 0.9
05/04/2018
66.24
 10,808 68.69 68.69 64.84 4,400 2,900 0.3
04/04/2018
68.69
 12,420 67.29 70.06 67.64 8,600 300 1.6
03/04/2018
67.29
 39,500 64.49 67.29 63.79 27,700 0 5.2
02/04/2018
64.49
 24,527 61.68 64.66 62.14 16,400 200 2.9
30/03/2018
61.68
 7,937 62.07 62.38 61.33 5,200 0 0.9
29/03/2018
62.07
 8,030 62.03 62.38 60.98 4,900 0 0.9
28/03/2018
62.03
 2,720 62.38 62.38 61.51 0 200 -0.0
27/03/2018
62.38
 54,075 58.14 62.38 58.53 15,000 100 2.6
26/03/2018
58.14
 20,440 57.06 58.18 57.13 11,900 0 2.0
23/03/2018
57.06
 31,194 56.81 57.13 56.78 24,700 600 3.9
22/03/2018
56.81
 13,780 56.81 56.85 56.78 9,000 0 1.5
21/03/2018
56.81
 7,816 56.88 57.13 56.81 200 0 0.0
20/03/2018
56.88
 9,140 56.43 57.13 56.78 304,010 600 50.3
19/03/2018
56.43
 10,787 56.74 56.74 56.18 7,500 0 1.2
16/03/2018
56.74
 45,464 56.15 56.78 55.80 59,900 0 9.7
15/03/2018
56.15
 3,490 55.73 56.39 55.38 2,700 0 0.4
14/03/2018
55.73
 3,574 56.25 56.78 55.73 1,000 0 0.2
13/03/2018
56.25
 35,920 57.13 57.23 56.25 34,200 1,000 5.4
12/03/2018
57.13
 20,495 57.44 57.48 56.43 18,100 0 3.0
09/03/2018
57.44
 4,400 57.48 57.48 57.13 2,500 0 0.4
08/03/2018
57.48
 9,970 58.35 58.35 57.13 2,000 0 0.3
07/03/2018
58.35
 5,458 58.00 58.35 57.09 2,500 0 0.4
06/03/2018
58.00
 40,570 56.60 58.00 56.43 26,100 0 4.3
05/03/2018
56.60
 20,310 56.08 56.60 56.01 16,000 0 2.6
02/03/2018
56.08
 40,830 55.73 56.25 55.02 37,400 1,000 5.8
01/03/2018
55.73
 300 55.90 55.90 55.02 0 0 0
28/02/2018
55.90
 14,950 55.69 55.90 55.38 14,200 0 2.3
27/02/2018
55.69
 8,320 55.10 55.87 54.01 6,700 0 1.1
26/02/2018
55.10
 16,370 56.18 56.25 55.06 8,800 1,000 1.2
23/02/2018
56.18
 12,900 55.38 56.43 55.73 15,300 7,000 1.3
22/02/2018
55.38
 12,130 54.85 55.38 54.67 6,900 0 1.1
21/02/2018
54.85
 14,240 54.29 54.85 53.97 5,400 100 0.8
13/02/2018
54.29
 7,910 53.27 54.32 52.57 410 1,600 -0.2
12/02/2018
53.27
 5,000 51.17 53.27 51.59 46,383 43,083 0.5
09/02/2018
51.17
 6,440 51.52 51.52 49.77 0 0 0
08/02/2018
51.52
 14,170 52.57 52.57 50.99 2,110 0 0.3
07/02/2018
52.57
 7,040 50.47 53.83 49.94 300 0 0.0
06/02/2018
50.47
 70,741 51.87 51.87 44.72 47,130 22,510 3.4
05/02/2018
51.87
 20,593 53.94 53.97 51.87 10,264 0 1.5
02/02/2018
53.94
 24,764 52.75 54.15 52.57 4,263 100 0.6
01/02/2018
52.75
 23,329 56.78 56.78 52.57 2,460 100 0.4
31/01/2018
56.78
 42,930 54.32 57.48 54.32 427,590 0 66.8
30/01/2018
54.32
 11,920 54.32 54.81 53.27 28,000 0 4.3
29/01/2018
54.32
 79,603 48.37 54.85 48.54 72,600 1,000 11.0
26/01/2018
48.37
 27,120 47.31 48.54 46.96 15,900 0 2.2
25/01/2018
47.31
 21,210 46.75 47.31 46.61 16,600 0 2.2
24/01/2018
46.75
 32,950 44.34 47.31 44.34 13,500 0 1.8
23/01/2018
44.34
 11,449 43.84 44.34 43.88 4,350 0 0.5
22/01/2018
43.84
 19,090 43.77 43.98 43.74 11,500 0 1.4
19/01/2018
43.77
 29,800 43.28 43.98 43.42 3,600 0 0.4
18/01/2018
43.28
 24,912 43.32 43.32 43.11 1,845,000 0 228.8
17/01/2018
43.32
 26,020 43.28 43.35 42.97 6,100 0 0.8
16/01/2018
43.28
 15,920 43.46 43.46 43.11 6,900 0 0.9
15/01/2018
43.46
 16,168 43.77 43.77 42.76 411,200 0 51.0
12/01/2018
43.77
 10,359 44.34 44.51 43.11 400 0 0.1
11/01/2018
44.34
 3,610 44.51 44.51 44.34 50,800 0 6.3
10/01/2018
44.51
 21,401 43.81 44.51 43.56 506,900 0 62.9
09/01/2018
43.81
 39,216 42.93 43.81 42.76 8,400 0 1.0
08/01/2018
42.93
 24,379 43.04 43.04 42.79 10,500 0 1.3
05/01/2018
43.04
 16,751 42.90 43.11 42.65 11,200 0 1.4
04/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2018
42.90
 39,520 41.71 42.90 42.37 198,300 0 24.4
03/01/2018
41.71
 24,918 41.36 41.71 41.30 58,200 0 7.2
02/01/2018
41.36
 26,420 41.71 42.05 41.33 3,500 0 0.4
29/12/2017
41.71
 36,460 41.36 42.05 41.36 10,200 0 1.2
28/12/2017
41.36
 98,933 40.68 41.36 40.68 88,190 0 10.5
27/12/2017
40.68
 195,640 40.68 41.74 40.68 155,300 0 18.5
26/12/2017
40.68
 93,586 39.04 41.47 39.66 19,800 0 2.4
25/12/2017
39.04
 33,393 39.28 39.28 38.94 18,600 21,543 -0.3
22/12/2017
39.28
 8,800 38.80 39.28 38.63 0 0 0
21/12/2017
38.80
 2,690 38.84 38.97 38.63 0 300 -0.0
20/12/2017
38.84
 9,970 39.14 39.28 38.63 1,600 4,000 -0.3
19/12/2017
39.14
 6,963 39.25 39.31 39.14 0 3,000 -0.3
18/12/2017
39.25
 52,918 39.31 39.66 39.25 50,000 100 5.7
15/12/2017
39.31
 45,220 39.35 39.52 39.31 37,500 4,200 3.8
14/12/2017
39.35
 37,033 39.31 39.48 39.31 28,700 0 3.3
13/12/2017
39.31
 52,748 39.31 39.66 39.31 49,000 0 5.7
12/12/2017
39.31
 44,750 39.66 39.72 39.31 44,000 0 5.1
11/12/2017
39.66
 3,251 39.45 40.17 39.45 2,200 0 0.3
08/12/2017
39.45
 1,700 39.66 39.66 39.45 300 0 0.0
07/12/2017
39.66
 44,610 39.69 39.69 39.52 43,100 0 5.0
06/12/2017
39.69
 49,330 40.00 40.00 39.31 41,550 0 4.8
05/12/2017
40.00
 59,920 39.66 40.00 39.31 52,700 0 6.1
04/12/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/12/2017
39.66
 17,060 38.29 40.51 39.66 2,000 0 0.2
01/12/2017
38.29
 41,690 39.62 39.62 37.62 17,400 9,000 1.0
30/11/2017
39.62
 1,450 39.95 39.95 39.29 0 1,000 -0.1
29/11/2017
39.95
 10,970 39.95 40.29 39.45 5,200 3,800 0.2
28/11/2017
39.95
 2,710 39.95 40.05 39.95 400,400 0 48.0

Chính sách bảo mật | Điều khoản sử dụng |