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)
14/02/2025
70.50
 407,000 71.23 71.32 70.41 4,100 159,800 -12.1
13/02/2025
70.77
 248,700 70.59 71.14 70.23 4,700 92,600 -6.8
12/02/2025
70.77
 276,900 70.50 71.50 70.32 4,300 10,300 -0.5
11/02/2025
70.50
 291,200 70.77 71.23 70.50 1,001 57,800 -4.4
10/02/2025
70.77
 946,200 72.68 72.68 70.68 7 140,550 -11.0
07/02/2025
72.87
 477,500 74.05 74.14 72.68 32,098 109,600 -6.2
06/02/2025
73.41
 290,200 74.60 74.60 73.32 43,000 28,300 1.2
05/02/2025
73.78
 787,800 72.78 75.24 72.59 33,701 237,600 -16.5
04/02/2025
72.78
 450,500 72.41 73.05 72.32 21,000 162,600 -11.3
03/02/2025
72.05
 557,400 73.60 73.60 71.96 4,800 186,300 -14.5
24/01/2025
73.69
 345,000 74.87 74.87 73.14 7,100 17,100 -0.8
23/01/2025
74.87
 283,000 75.69 75.69 74.05 5,100 78,200 -6.0
22/01/2025
75.14
 1,079,200 73.32 76.05 72.87 84,200 93,700 -0.8
21/01/2025
72.41
 309,900 73.96 74.32 72.14 6,500 125,700 -9.6
20/01/2025
73.41
 255,100 74.60 74.60 73.05 42,600 98,800 -4.5
17/01/2025
73.96
 608,300 71.68 74.05 71.68 62,340 23,000 3.2
16/01/2025
71.41
 148,400 71.96 72.32 71.23 9,200 30,779 -1.7
15/01/2025
71.59
 101,300 71.05 71.68 71.05 300 21,700 -1.7
14/01/2025
71.05
 77,600 71.32 71.41 70.77 0 16,400 -1.3
13/01/2025
71.32
 205,000 70.13 71.50 69.68 25,900 8,700 1.3
10/01/2025
70.23
 192,900 72.41 72.41 70.23 700 21,300 -1.6
09/01/2025
72.14
 210,600 71.96 72.96 71.96 700 43,600 -3.4
08/01/2025
71.87
 133,200 71.41 71.87 71.05 4,900 12,400 -0.6
07/01/2025
71.14
 228,800 71.77 71.77 71.05 13,600 10,000 0.3
06/01/2025
71.50
 338,800 72.50 72.96 70.68 18,100 10,300 0.6
03/01/2025
72.41
 312,400 73.78 73.78 72.32 11,300 21,600 -0.8
02/01/2025
73.23
 273,200 73.41 74.23 72.96 10,000 26,300 -1.3
31/12/2024
72.87
 360,100 75.05 75.14 72.87 100 39,500 -3.2
30/12/2024
76.42
 520,000 76.42 76.42 74.51 800 78,400 -6.4
27/12/2024
77.42
 564,200 73.23 77.42 72.87 56,700 7,200 4.0
26/12/2024
73.14
 298,300 74.60 74.96 73.14 21,400 6,350 1.2
25/12/2024
74.51
 491,700 75.24 75.87 73.96 27,710 26,500 0.1
24/12/2024
74.23
 1,097,100 69.95 74.23 69.95 54,500 8,800 3.6
23/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
23/12/2024
69.86
 213,600 70.41 70.41 69.77 2,000 11,900 -0.8
20/12/2024
69.86
 248,300 69.51 70.30 69.51 22,600 21,200 0.1
19/12/2024
69.42
 385,200 70.12 70.12 69.25 800 9,500 -0.7
18/12/2024
70.30
 177,800 70.91 71.00 70.12 600 23,700 -1.9
17/12/2024
70.56
 256,000 71.00 71.70 70.56 24,600 29,400 -0.4
16/12/2024
70.74
 240,600 70.48 70.83 70.12 28,500 400 2.3
13/12/2024
70.04
 170,200 69.69 70.56 69.34 5,000 17,400 -1.0
12/12/2024
69.60
 340,400 70.65 70.65 69.60 19,300 13,100 0.5
11/12/2024
70.21
 298,600 70.65 71.79 70.12 15,600 10,227 0.4
10/12/2024
70.04
 137,900 69.86 70.83 69.51 2,600 5,400 -0.2
09/12/2024
69.86
 211,000 70.04 70.30 69.25 200 4,600 -0.4
06/12/2024
69.77
 146,000 70.74 70.91 69.25 200 15,100 -1.2
05/12/2024
70.30
 400,600 69.77 71.70 69.69 2,300 42,800 -3.3
04/12/2024
69.77
 146,800 70.56 70.56 69.34 4,500 19,700 -1.2
03/12/2024
70.30
 467,600 67.93 71.00 67.49 7,300 40,200 -2.6
02/12/2024
67.93
 120,500 68.55 68.55 67.76 4,700 26,323 -1.7
29/11/2024
68.37
 99,300 68.02 68.46 67.76 1,000 10,311 -0.7
28/11/2024
67.93
 148,000 68.28 68.72 67.49 0 12,800 -1.0
27/11/2024
67.93
 113,500 68.28 68.37 67.85 6,900 13,400 -0.5
26/11/2024
68.37
 167,400 68.11 68.90 68.11 44,900 0 3.5
25/11/2024
68.20
 113,100 68.28 68.37 67.67 35,500 4,200 2.4
22/11/2024
67.93
 183,700 68.02 68.46 67.49 17,400 19,100 -0.1
21/11/2024
68.20
 147,500 67.67 68.37 67.32 10,600 7,400 0.2
20/11/2024
67.49
 563,000 66.09 67.93 64.95 97,900 217,100 -9.0
19/11/2024
65.92
 205,500 67.58 68.63 65.92 7,600 8,900 -0.1
18/11/2024
67.58
 254,000 66.97 68.46 66.88 79,123 3,000 5.9
15/11/2024
66.79
 661,700 70.04 70.04 66.62 39,000 152,100 -8.7
14/11/2024
70.12
 322,800 70.04 71.00 69.77 81,900 51,800 2.4
13/11/2024
70.12
 273,300 71.35 71.35 69.51 31,400 17,300 1.1
12/11/2024
71.44
 299,400 70.56 72.32 70.12 21,500 17,500 0.3
11/11/2024
70.56
 365,800 71.35 71.88 69.60 34,400 30,000 0.3
08/11/2024
71.35
 248,200 71.26 71.70 70.91 44,800 53,300 -0.7
07/11/2024
71.26
 462,400 69.25 71.61 68.72 45,900 17,100 2.3
06/11/2024
69.07
 189,700 69.69 69.69 68.63 0 0 0
05/11/2024
69.07
 244,500 68.37 69.60 68.20 58,300 13,500 3.5
04/11/2024
68.63
 331,600 68.55 69.25 67.67 31,500 71,500 -3.1
01/11/2024
68.28
 918,500 65.57 68.28 65.57 208,300 245,100 -2.9
31/10/2024
65.92
 405,500 65.57 66.27 65.57 80,700 157,200 -5.7
30/10/2024
65.13
 307,300 64.43 65.74 64.43 20,700 110,400 -6.7
29/10/2024
64.25
 589,900 65.48 65.74 63.90 58,800 162,800 -7.7
28/10/2024
65.22
 253,400 65.83 66.27 65.04 25,800 34,100 -0.6
25/10/2024
65.74
 445,600 67.49 67.49 65.74 8,000 101,600 -7.1
24/10/2024
67.76
 249,400 68.37 68.37 67.06 9,000 44,700 -2.8
23/10/2024
68.37
 153,600 68.37 68.63 67.93 5,800 8,800 -0.2
22/10/2024
67.93
 628,900 68.37 69.60 67.85 47,700 221,700 -13.6
21/10/2024
67.76
 444,500 67.49 68.90 67.14 129,100 214,400 -6.6
18/10/2024
66.97
 114,600 67.41 67.41 66.62 400 33,700 -2.5
17/10/2024
67.32
 143,300 67.06 67.49 66.88 16,600 70,200 -4.1
16/10/2024
66.97
 192,100 68.20 68.28 66.97 200 116,600 -8.9
15/10/2024
68.02
 516,900 68.37 69.34 67.93 48,700 282,000 -18.3
14/10/2024
67.58
 165,800 67.49 68.81 67.41 16,600 68,700 -4.0
11/10/2024
66.97
 290,400 66.71 67.23 66.62 65,200 190,300 -9.5
10/10/2024
66.62
 298,400 67.49 67.49 66.44 52,500 166,700 -8.7
09/10/2024
66.44
 166,600 66.79 66.79 66.36 23,200 95,600 -5.5
08/10/2024
66.62
 205,200 67.41 67.41 66.36 13,500 148,800 -10.3
07/10/2024
66.36
 88,700 66.44 67.32 66.00 2,400 60,400 -4.4
04/10/2024
65.92
 158,900 66.53 67.06 65.92 29,900 120,200 -6.8
03/10/2024
66.27
 313,100 68.37 69.51 66.18 20,600 236,400 -16.6
02/10/2024
68.20
 200,100 68.90 69.25 68.20 9,700 95,600 -6.7
01/10/2024
68.98
 106,600 69.07 69.60 68.98 1,100 39,700 -3.1
30/09/2024
69.25
 63,700 69.77 69.77 69.07 16,500 41,700 -2.0
27/09/2024
69.25
 96,600 69.25 69.42 68.98 1,700 30,300 -2.3
26/09/2024
69.25
 252,800 70.12 70.12 69.16 4,100 193,300 -15.0
25/09/2024
69.95
 123,900 70.39 70.56 69.95 1,300 79,200 -6.2
24/09/2024
70.30
 124,900 70.56 70.65 70.12 3,000 78,200 -6.0
23/09/2024
70.48
 62,900 70.91 71.35 69.34 1,500 39,100 -3.0
20/09/2024
70.83
 132,500 71.97 71.97 70.83 9,300 48,600 -3.2

Chính sách bảo mật | Điều khoản sử dụng |