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)
06/03/2018
55.37
 40,570 54.03 55.37 53.87 26,100 0 4.3
05/03/2018
54.03
 20,310 53.53 54.03 53.47 16,000 0 2.6
02/03/2018
53.53
 40,830 53.20 53.70 52.53 37,400 1,000 5.8
01/03/2018
53.20
 300 53.36 53.36 52.53 0 0 0
28/02/2018
53.36
 14,950 53.16 53.36 52.86 14,200 0 2.3
27/02/2018
53.16
 8,320 52.60 53.33 51.56 6,700 0 1.1
26/02/2018
52.60
 16,370 53.63 53.70 52.56 8,800 1,000 1.2
23/02/2018
53.63
 12,900 52.86 53.87 53.20 15,300 7,000 1.3
22/02/2018
52.86
 12,130 52.36 52.86 52.19 6,900 0 1.1
21/02/2018
52.36
 14,240 51.83 52.36 51.52 5,400 100 0.8
13/02/2018
51.83
 7,910 50.86 51.86 50.19 410 1,600 -0.2
12/02/2018
50.86
 5,000 48.85 50.86 49.25 46,383 43,083 0.5
09/02/2018
48.85
 6,440 49.18 49.18 47.51 0 0 0
08/02/2018
49.18
 14,170 50.19 50.19 48.68 2,110 0 0.3
07/02/2018
50.19
 7,040 48.18 51.39 47.68 300 0 0.0
06/02/2018
48.18
 70,741 49.52 49.52 42.69 47,130 22,510 3.4
05/02/2018
49.52
 20,593 51.49 51.52 49.52 10,264 0 1.5
02/02/2018
51.49
 24,764 50.35 51.69 50.19 4,263 100 0.6
01/02/2018
50.35
 23,329 54.20 54.20 50.19 2,460 100 0.4
31/01/2018
54.20
 42,930 51.86 54.87 51.86 427,590 0 66.8
30/01/2018
51.86
 11,920 51.86 52.33 50.86 28,000 0 4.3
29/01/2018
51.86
 79,603 46.17 52.36 46.34 72,600 1,000 11.0
26/01/2018
46.17
 27,120 45.17 46.34 44.83 15,900 0 2.2
25/01/2018
45.17
 21,210 44.63 45.17 44.50 16,600 0 2.2
24/01/2018
44.63
 32,950 42.32 45.17 42.32 13,500 0 1.8
23/01/2018
42.32
 11,449 41.86 42.32 41.89 4,350 0 0.5
22/01/2018
41.86
 19,090 41.79 41.99 41.76 11,500 0 1.4
19/01/2018
41.79
 29,800 41.32 41.99 41.45 3,600 0 0.4
18/01/2018
41.32
 24,912 41.35 41.35 41.15 1,845,000 0 228.8
17/01/2018
41.35
 26,020 41.32 41.39 41.02 6,100 0 0.8
16/01/2018
41.32
 15,920 41.49 41.49 41.15 6,900 0 0.9
15/01/2018
41.49
 16,168 41.79 41.79 40.82 411,200 0 51.0
12/01/2018
41.79
 10,359 42.32 42.49 41.15 400 0 0.1
11/01/2018
42.32
 3,610 42.49 42.49 42.32 50,800 0 6.3
10/01/2018
42.49
 21,401 41.82 42.49 41.59 506,900 0 62.9
09/01/2018
41.82
 39,216 40.99 41.82 40.82 8,400 0 1.0
08/01/2018
40.99
 24,379 41.09 41.09 40.85 10,500 0 1.3
05/01/2018
41.09
 16,751 40.95 41.15 40.72 11,200 0 1.4
04/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2018
40.95
 39,520 39.81 40.95 40.45 198,300 0 24.4
03/01/2018
39.81
 24,918 39.49 39.81 39.42 58,200 0 7.2
02/01/2018
39.49
 26,420 39.81 40.14 39.46 3,500 0 0.4
29/12/2017
39.81
 36,460 39.49 40.14 39.49 10,200 0 1.2
28/12/2017
39.49
 98,933 38.84 39.49 38.84 88,190 0 10.5
27/12/2017
38.84
 195,640 38.84 39.85 38.84 155,300 0 18.5
26/12/2017
38.84
 93,586 37.27 39.59 37.86 19,800 0 2.4
25/12/2017
37.27
 33,393 37.50 37.50 37.17 18,600 21,543 -0.3
22/12/2017
37.50
 8,800 37.04 37.50 36.88 0 0 0
21/12/2017
37.04
 2,690 37.07 37.20 36.88 0 300 -0.0
20/12/2017
37.07
 9,970 37.37 37.50 36.88 1,600 4,000 -0.3
19/12/2017
37.37
 6,963 37.46 37.53 37.37 0 3,000 -0.3
18/12/2017
37.46
 52,918 37.53 37.86 37.46 50,000 100 5.7
15/12/2017
37.53
 45,220 37.56 37.73 37.53 37,500 4,200 3.8
14/12/2017
37.56
 37,033 37.53 37.69 37.53 28,700 0 3.3
13/12/2017
37.53
 52,748 37.53 37.86 37.53 49,000 0 5.7
12/12/2017
37.53
 44,750 37.86 37.92 37.53 44,000 0 5.1
11/12/2017
37.86
 3,251 37.66 38.35 37.66 2,200 0 0.3
08/12/2017
37.66
 1,700 37.86 37.86 37.66 300 0 0.0
07/12/2017
37.86
 44,610 37.89 37.89 37.73 43,100 0 5.0
06/12/2017
37.89
 49,330 38.18 38.18 37.53 41,550 0 4.8
05/12/2017
38.18
 59,920 37.86 38.18 37.53 52,700 0 6.1
04/12/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/12/2017
37.86
 17,060 36.55 38.67 37.86 2,000 0 0.2
01/12/2017
36.55
 41,690 37.82 37.82 35.92 17,400 9,000 1.0
30/11/2017
37.82
 1,450 38.14 38.14 37.50 0 1,000 -0.1
29/11/2017
38.14
 10,970 38.14 38.46 37.66 5,200 3,800 0.2
28/11/2017
38.14
 2,710 38.14 38.24 38.14 400,400 0 48.0
27/11/2017
38.14
 7,850 38.14 38.46 38.11 4,300 1,400 0.3
24/11/2017
38.14
 23,530 38.55 38.55 38.14 23,200 0 2.8
23/11/2017
38.55
 31,360 38.74 38.84 38.46 23,100 3,800 2.3
22/11/2017
38.74
 27,150 38.78 38.78 38.20 21,100 100 2.6
21/11/2017
38.78
 15,130 38.78 39.06 38.17 10,400 0 1.3
20/11/2017
38.78
 41,932 38.65 38.78 38.14 431,500 2,900 52.2
17/11/2017
38.65
 55,006 38.68 38.68 37.82 44,100 2,300 5.1
16/11/2017
38.68
 18,818 38.62 38.74 38.46 14,500 5,300 1.1
15/11/2017
38.62
 19,310 38.78 38.78 38.62 1,285,000 0 156.5
14/11/2017
38.78
 18,540 39.09 39.09 38.59 0 0 0
13/11/2017
39.09
 28,760 38.11 39.09 38.11 13,100 0 1.6
10/11/2017
38.11
 51,540 37.19 38.14 37.82 29,300 0 3.5
09/11/2017
37.19
 41,859 37.82 38.93 37.19 13,100 0 1.6
08/11/2017
37.82
 68,740 35.82 38.14 35.60 38,500 100 4.5
07/11/2017
35.82
 51,469 34.96 35.92 34.01 33,800 0 3.8
06/11/2017
34.96
 39,920 33.75 35.44 34.01 14,600 0 1.6
03/11/2017
33.75
 25,500 33.79 34.01 33.47 23,900 0 2.5
02/11/2017
33.79
 18,890 33.85 33.91 33.12 16,700 0 1.8
01/11/2017
33.85
 24,160 33.85 33.88 33.82 20,200 0 2.2
31/10/2017
33.85
 25,040 33.79 33.88 33.79 17,000 0 1.8
30/10/2017
33.79
 33,600 33.85 33.98 33.75 15,600 0 1.7
27/10/2017
33.85
 32,210 33.50 33.85 33.53 14,500 0 1.5
26/10/2017
33.50
 47,890 33.15 34.01 33.21 6,800 0 0.7
25/10/2017
33.15
 21,580 32.80 33.21 32.74 3,400 0 0.4
24/10/2017
32.80
 10,220 32.74 32.93 32.64 4,050 0 0.4
23/10/2017
32.74
 34,250 32.29 33.05 32.42 27,800 400 2.8
20/10/2017
32.29
 69,440 32.26 32.71 32.26 62,600 0 6.4
19/10/2017
32.26
 21,330 31.78 32.45 31.78 15,900 0 1.6
18/10/2017
31.78
 28,611 32.26 32.42 31.78 12,500 0 1.3
17/10/2017
32.26
 27,640 32.26 33.69 32.26 1,310 0 0
16/10/2017
32.26
 71,160 30.99 32.74 30.96 50,200 0 5.1
13/10/2017
30.99
 45,810 30.83 31.15 29.88 34,600 0 0
12/10/2017
30.83
 83,581 29.72 31.47 29.72 536,000 0 52.0
11/10/2017
29.72
 217,529 29.24 29.72 29.08 191,200 1,000 17.7
10/10/2017
29.24
 6,950 28.86 29.24 28.70 5,200 200 0

Chính sách bảo mật | Điều khoản sử dụng |