CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

50.50
0.30
(0.60%)
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
(2026-05-18) 		-2 -3.83% 2,775,300 -1,130,663 0
49.95
52.40
50.50
2 tháng
(2026-04-20) 		-3.90 -7.21% 4,769,000 -1,630,498 0
49.95
54.10
50.50
3 tháng
(2026-03-19) 		-2.50 -4.74% 8,184,900 -869,757 2.1
49.95
54.50
50.50
6 tháng
(2025-12-19) 		-2 -3.83% 27,694,500 -524,457 22.7
49.95
57.30
50.50
12 tháng
(2025-06-23) 		-7.91 -13.61% 75,366,000 -6,649,557 -333.5
49.95
63.12
50.50
24 tháng
(2024-06-27) 		-26.94 -34.92% 146,632,000 -16,085,619 -1,002.2
47.73
78.54
50.50
36 tháng
(2023-07-03) 		-3.16 -5.92% 168,467,700 -19,207,258 -1,243.5
47.73
80.64
50.50
60 tháng
(2021-07-13) 		-2.53 -4.80% 180,172,500 -18,483,056 -1,160.3
47.73
80.64
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
63.76
 141,300 62.85 63.76 62.76 4,900 15,200 -0.7
31/03/2025
62.85
 304,400 63.67 63.67 62.39 8,100 2,700 0.4
28/03/2025
63.76
 183,100 63.67 64.40 63.58 41,300 91,200 -3.5
27/03/2025
63.67
 305,300 64.31 64.40 63.49 10,550 72,200 -4.3
26/03/2025
64.21
 447,200 65.49 65.49 64.21 4,000 88,600 -6.0
25/03/2025
65.31
 265,100 66.22 66.22 65.31 0 0 0
24/03/2025
66.22
 139,600 66.76 66.95 65.22 3,300 12,700 -0.7
21/03/2025
66.76
 182,300 65.76 67.40 65.67 0 0 0
20/03/2025
65.76
 269,800 65.85 66.04 65.12 23,900 131,566 -7.8
19/03/2025
65.40
 175,200 66.13 66.13 65.12 1,000 31,072 -2.2
18/03/2025
65.76
 218,400 65.85 66.40 65.58 2,400 63,800 -4.4
17/03/2025
66.04
 277,700 66.58 67.31 65.94 300 9,600 -0.7
14/03/2025
66.58
 176,900 67.31 67.77 66.58 700 5,400 -0.3
13/03/2025
67.22
 183,200 67.40 67.95 67.04 1,400 42,200 -3.0
12/03/2025
67.40
 233,100 67.22 67.40 66.67 1,700 3,600 -0.1
11/03/2025
67.04
 302,700 67.22 67.31 66.86 600 109,380 -8.0
10/03/2025
67.77
 135,100 67.77 68.04 67.40 1,500 11,400 -0.7
07/03/2025
67.86
 170,300 68.04 68.31 67.68 6,800 95,634 -6.6
06/03/2025
67.86
 355,300 66.76 67.86 66.76 14,200 200,400 -13.7
05/03/2025
66.86
 468,100 67.77 67.77 66.76 4,700 225,700 -16.3
04/03/2025
67.58
 585,400 68.86 68.86 67.58 5,500 165,080 -11.9
03/03/2025
68.50
 305,100 68.68 68.68 68.31 14,200 142,200 -9.6
28/02/2025
68.59
 280,400 69.04 69.04 68.31 3,200 98,100 -7.2
27/02/2025
69.22
 186,700 69.95 69.95 68.86 200 87,000 -6.6
26/02/2025
69.68
 215,900 70.50 70.68 69.41 0 71,158 -5.5
25/02/2025
70.13
 582,600 68.31 70.32 68.31 29,300 219,200 -14.6
24/02/2025
68.68
 411,000 68.59 68.86 68.31 20,100 117,300 -7.3
21/02/2025
68.59
 272,700 68.86 68.95 68.40 600 133,300 -10.0
20/02/2025
68.77
 477,300 69.22 69.50 68.22 300 137,000 -10.3
19/02/2025
68.95
 232,700 68.77 69.59 68.77 13,900 85,800 -5.4
18/02/2025
68.50
 347,500 68.95 68.95 68.13 16,200 160,300 -10.8
17/02/2025
68.50
 1,133,900 70.50 70.50 68.13 10,300 170,200 -12.2
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

Chính sách bảo mật | Điều khoản sử dụng |