CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.55
1.15
(2.65%)
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
(2026-07-01) 		-5.80 -11.79% 2,663,100 -295,320 0
42.60
49.50
43.40
2 tháng
(2026-06-01) 		-7.80 -15.23% 5,628,400 -1,772,218 0
42.60
51.20
43.40
3 tháng
(2026-05-04) 		-8.80 -16.86% 8,012,400 -2,439,061 0
42.60
52.60
43.40
6 tháng
(2026-02-02) 		-11.10 -20.37% 22,003,100 -1,961,805 0.5
42.60
57.30
43.40
12 tháng
(2025-08-05) 		-13.80 -24.13% 62,955,100 -6,474,305 -254.4
42.60
59.57
43.40
24 tháng
(2024-08-12) 		-30.67 -41.41% 145,242,400 -16,642,833 -959.6
42.60
77.42
43.40
36 tháng
(2023-08-16) 		-11.80 -21.38% 170,747,300 -20,163,006 -1,239.4
42.60
80.64
43.40
60 tháng
(2021-08-26) 		-12.15 -21.87% 183,967,600 -19,621,404 -1,175.4
42.60
80.64
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |