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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |