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)
19/02/2025
72.23
 232,700 72.04 72.90 72.04 13,900 85,800 -5.4
18/02/2025
71.75
 347,500 72.23 72.23 71.37 16,200 160,300 -10.8
17/02/2025
71.75
 1,133,900 73.85 73.85 71.37 10,300 170,200 -12.2
14/02/2025
73.85
 407,000 74.61 74.71 73.75 4,100 159,800 -12.1
13/02/2025
74.14
 248,700 73.94 74.52 73.56 4,700 92,600 -6.8
12/02/2025
74.14
 276,900 73.85 74.90 73.66 4,300 10,300 -0.5
11/02/2025
73.85
 291,200 74.14 74.61 73.85 1,001 57,800 -4.4
10/02/2025
74.14
 946,200 76.14 76.14 74.04 7 140,550 -11.0
07/02/2025
76.33
 477,500 77.57 77.67 76.14 32,098 109,600 -6.2
06/02/2025
76.90
 290,200 78.14 78.14 76.81 43,000 28,300 1.2
05/02/2025
77.28
 787,800 76.23 78.81 76.04 33,701 237,600 -16.5
04/02/2025
76.23
 450,500 75.85 76.52 75.76 21,000 162,600 -11.3
03/02/2025
75.47
 557,400 77.09 77.09 75.38 4,800 186,300 -14.5
24/01/2025
77.19
 345,000 78.43 78.43 76.62 7,100 17,100 -0.8
23/01/2025
78.43
 283,000 79.29 79.29 77.57 5,100 78,200 -6.0
22/01/2025
78.72
 1,079,200 76.81 79.67 76.33 84,200 93,700 -0.8
21/01/2025
75.85
 309,900 77.48 77.86 75.57 6,500 125,700 -9.6
20/01/2025
76.90
 255,100 78.14 78.14 76.52 42,600 98,800 -4.5
17/01/2025
77.48
 608,300 75.09 77.57 75.09 62,340 23,000 3.2
16/01/2025
74.80
 148,400 75.38 75.76 74.61 9,200 30,779 -1.7
15/01/2025
74.99
 101,300 74.42 75.09 74.42 300 21,700 -1.7
14/01/2025
74.42
 77,600 74.71 74.80 74.14 0 16,400 -1.3
13/01/2025
74.71
 205,000 73.47 74.90 72.99 25,900 8,700 1.3
10/01/2025
73.56
 192,900 75.85 75.85 73.56 700 21,300 -1.6
09/01/2025
75.57
 210,600 75.38 76.43 75.38 700 43,600 -3.4
08/01/2025
75.28
 133,200 74.80 75.28 74.42 4,900 12,400 -0.6
07/01/2025
74.52
 228,800 75.19 75.19 74.42 13,600 10,000 0.3
06/01/2025
74.90
 338,800 75.95 76.43 74.04 18,100 10,300 0.6
03/01/2025
75.85
 312,400 77.28 77.28 75.76 11,300 21,600 -0.8
02/01/2025
76.71
 273,200 76.90 77.76 76.43 10,000 26,300 -1.3
31/12/2024
76.33
 360,100 78.62 78.72 76.33 100 39,500 -3.2
30/12/2024
80.05
 520,000 80.05 80.05 78.05 800 78,400 -6.4
27/12/2024
81.10
 564,200 76.71 81.10 76.33 56,700 7,200 4.0
26/12/2024
76.62
 298,300 78.14 78.52 76.62 21,400 6,350 1.2
25/12/2024
78.05
 491,700 78.81 79.48 77.48 27,710 26,500 0.1
24/12/2024
77.76
 1,097,100 73.28 77.76 73.28 54,500 8,800 3.6
23/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
23/12/2024
73.18
 213,600 73.75 73.75 73.09 2,000 11,900 -0.8
20/12/2024
73.18
 248,300 72.81 73.64 72.81 22,600 21,200 0.1
19/12/2024
72.72
 385,200 73.46 73.46 72.54 800 9,500 -0.7
18/12/2024
73.64
 177,800 74.28 74.38 73.46 600 23,700 -1.9
17/12/2024
73.92
 256,000 74.38 75.11 73.92 24,600 29,400 -0.4
16/12/2024
74.10
 240,600 73.82 74.19 73.46 28,500 400 2.3
13/12/2024
73.37
 170,200 73.00 73.92 72.63 5,000 17,400 -1.0
12/12/2024
72.91
 340,400 74.01 74.01 72.91 19,300 13,100 0.5
11/12/2024
73.55
 298,600 74.01 75.20 73.46 15,600 10,227 0.4
10/12/2024
73.37
 137,900 73.18 74.19 72.81 2,600 5,400 -0.2
09/12/2024
73.18
 211,000 73.37 73.64 72.54 200 4,600 -0.4
06/12/2024
73.09
 146,000 74.10 74.28 72.54 200 15,100 -1.2
05/12/2024
73.64
 400,600 73.09 75.11 73.00 2,300 42,800 -3.3
04/12/2024
73.09
 146,800 73.92 73.92 72.63 4,500 19,700 -1.2
03/12/2024
73.64
 467,600 71.16 74.38 70.70 7,300 40,200 -2.6
02/12/2024
71.16
 120,500 71.80 71.80 70.98 4,700 26,323 -1.7
29/11/2024
71.62
 99,300 71.25 71.71 70.98 1,000 10,311 -0.7
28/11/2024
71.16
 148,000 71.53 71.99 70.70 0 12,800 -1.0
27/11/2024
71.16
 113,500 71.53 71.62 71.07 6,900 13,400 -0.5
26/11/2024
71.62
 167,400 71.35 72.17 71.35 44,900 0 3.5
25/11/2024
71.44
 113,100 71.53 71.62 70.89 35,500 4,200 2.4
22/11/2024
71.16
 183,700 71.25 71.71 70.70 17,400 19,100 -0.1
21/11/2024
71.44
 147,500 70.89 71.62 70.52 10,600 7,400 0.2
20/11/2024
70.70
 563,000 69.23 71.16 68.04 97,900 217,100 -9.0
19/11/2024
69.05
 205,500 70.79 71.90 69.05 7,600 8,900 -0.1
18/11/2024
70.79
 254,000 70.15 71.71 70.06 79,123 3,000 5.9
15/11/2024
69.97
 661,700 73.37 73.37 69.78 39,000 152,100 -8.7
14/11/2024
73.46
 322,800 73.37 74.38 73.09 81,900 51,800 2.4
13/11/2024
73.46
 273,300 74.74 74.74 72.81 31,400 17,300 1.1
12/11/2024
74.83
 299,400 73.92 75.75 73.46 21,500 17,500 0.3
11/11/2024
73.92
 365,800 74.74 75.29 72.91 34,400 30,000 0.3
08/11/2024
74.74
 248,200 74.65 75.11 74.28 44,800 53,300 -0.7
07/11/2024
74.65
 462,400 72.54 75.02 71.99 45,900 17,100 2.3
06/11/2024
72.36
 189,700 73.00 73.00 71.90 0 0 0
05/11/2024
72.36
 244,500 71.62 72.91 71.44 58,300 13,500 3.5
04/11/2024
71.90
 331,600 71.80 72.54 70.89 31,500 71,500 -3.1
01/11/2024
71.53
 918,500 68.68 71.53 68.68 208,300 245,100 -2.9
31/10/2024
69.05
 405,500 68.68 69.42 68.68 80,700 157,200 -5.7
30/10/2024
68.22
 307,300 67.49 68.87 67.49 20,700 110,400 -6.7
29/10/2024
67.31
 589,900 68.59 68.87 66.94 58,800 162,800 -7.7
28/10/2024
68.32
 253,400 68.96 69.42 68.13 25,800 34,100 -0.6
25/10/2024
68.87
 445,600 70.70 70.70 68.87 8,000 101,600 -7.1
24/10/2024
70.98
 249,400 71.62 71.62 70.24 9,000 44,700 -2.8
23/10/2024
71.62
 153,600 71.62 71.90 71.16 5,800 8,800 -0.2
22/10/2024
71.16
 628,900 71.62 72.91 71.07 47,700 221,700 -13.6
21/10/2024
70.98
 444,500 70.70 72.17 70.34 129,100 214,400 -6.6
18/10/2024
70.15
 114,600 70.61 70.61 69.78 400 33,700 -2.5
17/10/2024
70.52
 143,300 70.24 70.70 70.06 16,600 70,200 -4.1
16/10/2024
70.15
 192,100 71.44 71.53 70.15 200 116,600 -8.9
15/10/2024
71.25
 516,900 71.62 72.63 71.16 48,700 282,000 -18.3
14/10/2024
70.79
 165,800 70.70 72.08 70.61 16,600 68,700 -4.0
11/10/2024
70.15
 290,400 69.88 70.43 69.78 65,200 190,300 -9.5
10/10/2024
69.78
 298,400 70.70 70.70 69.60 52,500 166,700 -8.7
09/10/2024
69.60
 166,600 69.97 69.97 69.51 23,200 95,600 -5.5
08/10/2024
69.78
 205,200 70.61 70.61 69.51 13,500 148,800 -10.3
07/10/2024
69.51
 88,700 69.60 70.52 69.14 2,400 60,400 -4.4
04/10/2024
69.05
 158,900 69.69 70.24 69.05 29,900 120,200 -6.8
03/10/2024
69.42
 313,100 71.62 72.81 69.33 20,600 236,400 -16.6
02/10/2024
71.44
 200,100 72.17 72.54 71.44 9,700 95,600 -6.7
01/10/2024
72.26
 106,600 72.36 72.91 72.26 1,100 39,700 -3.1
30/09/2024
72.54
 63,700 73.09 73.09 72.36 16,500 41,700 -2.0
27/09/2024
72.54
 96,600 72.54 72.72 72.26 1,700 30,300 -2.3
26/09/2024
72.54
 252,800 73.46 73.46 72.45 4,100 193,300 -15.0
25/09/2024
73.27
 123,900 73.73 73.92 73.27 1,300 79,200 -6.2

Chính sách bảo mật | Điều khoản sử dụng |