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)
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
19/09/2024
71.61
 39,400 71.70 71.70 71.18 200 15,600 -1.3
18/09/2024
71.70
 43,600 71.44 71.97 71.09 9,800 4,100 0.5
17/09/2024
70.83
 47,800 70.65 71.00 70.21 300 6,800 -0.5
16/09/2024
70.65
 53,900 71.53 71.88 70.65 14,100 25,300 -0.9
13/09/2024
71.53
 14,600 71.53 71.70 71.09 0 500 -0.0
12/09/2024
71.09
 97,300 68.55 72.05 68.55 21,300 7,400 1.1
11/09/2024
69.60
 111,700 70.56 70.56 69.25 2,100 25,300 -1.8
10/09/2024
70.30
 56,000 71.35 71.35 70.21 10,600 21,500 -0.9
09/09/2024
71.00
 115,400 71.44 71.44 70.65 0 0 0
06/09/2024
71.53
 89,400 72.05 72.05 71.35 13,900 10,800 0.3
05/09/2024
71.97
 68,600 72.23 72.58 71.97 100 9,800 -0.8
04/09/2024
72.23
 52,500 72.14 73.02 71.97 5,400 4,400 0.1
30/08/2024
72.67
 39,100 72.93 73.54 72.32 12,100 3,400 0.7
29/08/2024
72.58
 24,400 72.14 72.67 72.14 3,900 0 0.3
28/08/2024
72.14
 47,700 72.58 73.02 72.14 2,500 400 0.2
27/08/2024
72.58
 111,300 72.05 72.58 71.44 6,700 5,600 0.1
26/08/2024
72.14
 120,000 72.75 73.19 72.05 2,200 68,400 -5.5
23/08/2024
72.67
 128,900 73.54 73.54 71.97 14,600 72,400 -4.8
22/08/2024
73.02
 204,600 73.63 74.07 72.49 3,300 78,000 -6.2
21/08/2024
73.63
 114,700 74.16 74.24 73.46 12,700 29,900 -1.4
20/08/2024
74.07
 187,100 74.51 75.65 73.98 12,200 103,500 -7.8
19/08/2024
74.68
 78,100 75.12 75.21 74.33 11,400 23,200 -1.0
16/08/2024
74.51
 169,800 73.46 74.51 73.10 98,000 52,500 3.8
15/08/2024
73.02
 100,500 73.19 74.07 72.84 17,100 3,000 1.2
14/08/2024
73.54
 50,000 73.63 73.98 73.02 200 3,300 -0.3
13/08/2024
73.63
 88,400 74.07 74.33 73.02 20,500 9,100 1.0
12/08/2024
74.07
 52,600 74.68 74.68 73.72 3,400 16,000 -1.1
09/08/2024
74.51
 141,800 73.02 74.51 72.75 83,800 6,900 6.5
08/08/2024
72.75
 49,000 71.97 73.02 71.61 6,700 500 0.5
07/08/2024
72.05
 69,000 71.88 72.23 71.00 17,700 800 1.4
06/08/2024
71.88
 109,000 72.32 72.67 71.09 20,400 43,800 -1.9
05/08/2024
70.83
 250,300 72.05 73.46 70.83 71,700 103,600 -2.6

Chính sách bảo mật | Điều khoản sử dụng |