CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.10
0.30
(0.56%)
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
(2025-12-29) 		3.60 7.03% 7,730,400 545,700 29.8
51.20
57.10
53.80
2 tháng
(2025-11-28) 		2.49 4.75% 13,330,100 -66,000 -4.0
51.20
57.10
53.80
3 tháng
(2025-10-29) 		2.10 3.99% 20,764,000 -2,769,800 -154.0
51.20
57.10
53.80
6 tháng
(2025-07-31) 		-3.58 -6.14% 41,825,800 -4,921,400 -283.3
51.20
59.57
53.80
12 tháng
(2025-02-03) 		-17.25 -23.94% 93,915,600 -10,947,711 -675.4
47.73
73.78
53.80
24 tháng
(2024-02-07) 		-6.35 -10.39% 143,072,400 -17,314,043 -1,185.0
47.73
80.64
53.80
36 tháng
(2023-02-13) 		-2.64 -4.60% 152,507,800 -18,729,239 -1,274.6
47.73
80.64
53.80
60 tháng
(2021-02-22) 		4.45 8.85% 163,390,100 -16,818,679 -1,085.8
47.73
80.64
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
80.64
 459,700 79.68 82.22 78.89 7,300 62,000 -5.1
21/06/2024
78.71
 372,700 75.30 79.77 74.51 55,400 136,800 -7.1
20/06/2024
74.86
 47,100 74.51 75.38 74.51 6,400 3,300 0.3
19/06/2024
75.38
 98,400 75.38 75.38 74.16 700 14,300 -1.2
18/06/2024
75.12
 52,400 75.03 76.00 74.86 9,300 12,500 -0.3
17/06/2024
74.95
 169,000 76.00 76.00 74.77 3,500 100,000 -8.3
14/06/2024
75.91
 202,800 76.87 77.31 75.38 15,100 1,000 1.2
13/06/2024
76.61
 104,400 75.65 77.14 75.65 2,000 18,200 -1.4
12/06/2024
75.65
 276,700 74.95 76.00 74.68 124,000 212,600 -7.6
11/06/2024
74.95
 549,900 76.96 76.96 74.24 104,700 356,800 -21.6
10/06/2024: Cổ tức tiền mặt tỉ lệ: 30%
10/06/2024
77.05
 232,900 78.10 79.15 76.79 0 105,600 -9.4
07/06/2024
78.63
 83,200 79.73 80.58 78.46 100 15,537 -1.4
06/06/2024
79.73
 257,900 78.37 80.58 78.03 76,000 107,300 -2.9
05/06/2024
77.61
 94,500 77.95 78.54 77.35 3,300 7,800 -0.4
04/06/2024
77.86
 70,000 78.88 78.88 77.69 100 5,600 -0.5
03/06/2024
78.03
 202,600 76.42 79.56 76.42 36,400 4,500 2.9
31/05/2024
76.34
 62,300 77.10 77.10 75.91 10,000 1,900 0.7
30/05/2024
76.08
 82,600 76.59 76.59 75.06 2,300 15,100 -1.1
29/05/2024
76.59
 121,100 76.42 77.61 76.34 900 18,400 -1.6
28/05/2024
76.34
 109,100 75.91 77.18 75.74 1,200 20,200 -1.7
27/05/2024
76.34
 59,200 77.10 77.10 75.40 2,700 17,100 -1.3
24/05/2024
77.10
 530,500 75.49 77.61 74.89 364,700 179,900 16.7
23/05/2024
76.34
 139,400 77.86 77.95 75.57 48,300 14,900 3.0
22/05/2024
76.59
 241,600 75.15 77.02 75.15 113,800 17,200 8.7
21/05/2024
75.40
 509,700 74.13 77.02 73.79 167,700 194,600 -2.5
20/05/2024
74.13
 110,200 74.05 74.64 74.05 29,500 8,300 1.9
17/05/2024
74.05
 330,900 74.56 75.06 73.79 100 247,600 -21.6
16/05/2024
74.64
 113,100 74.64 76.08 73.96 11,600 14,900 -0.3
15/05/2024
74.64
 118,000 74.05 74.89 73.79 8,400 7,100 0.1
14/05/2024
73.88
 186,900 74.05 74.81 73.45 91,000 102,000 -1.0
13/05/2024
73.79
 107,900 75.23 75.66 73.79 2,900 59,100 -4.9
10/05/2024
75.49
 119,600 73.96 75.49 73.88 9,000 9,500 -0.0
09/05/2024
73.79
 273,600 74.22 75.40 73.28 8,000 124,700 -10.3
08/05/2024
74.22
 115,400 74.56 74.56 73.37 4,600 15,800 -1.0
07/05/2024
74.81
 485,000 71.76 75.49 71.50 123,000 20,000 9.0
06/05/2024
71.59
 138,600 70.48 72.01 70.48 700 4,000 -0.3
03/05/2024
70.40
 73,800 71.16 71.16 70.23 12,700 4,300 0.7
02/05/2024
70.99
 248,600 68.62 71.67 68.53 58,200 9,500 4.0
26/04/2024
67.85
 102,100 68.28 69.13 67.85 47,600 20,800 2.2
25/04/2024
69.13
 194,600 66.67 69.38 66.16 42,000 10,700 2.5
24/04/2024
67.01
 78,100 67.43 67.43 66.67 5,200 57,700 -4.1
23/04/2024
67.43
 236,000 66.16 67.43 65.14 174,200 19,500 12.1
22/04/2024
65.39
 118,800 65.73 66.07 65.31 3,100 75,400 -5.6
19/04/2024
65.73
 241,700 66.41 66.41 65.31 162,900 132,700 2.3
17/04/2024
66.41
 121,300 66.16 66.92 65.90 31,500 69,400 -3.0
16/04/2024
66.84
 105,900 66.07 67.01 65.23 22,800 30,200 -0.6
15/04/2024
66.16
 251,300 68.28 68.45 66.07 72,900 19,900 4.1
12/04/2024
68.45
 88,600 66.84 68.70 66.84 9,300 4,500 0.4
11/04/2024
66.84
 56,300 66.24 67.01 65.73 5,800 17,700 -0.9
10/04/2024
67.26
 68,200 66.24 67.77 66.24 11,000 3,500 0.6
09/04/2024
66.58
 120,400 67.18 67.18 66.16 19,000 54,700 -2.8
08/04/2024
66.16
 92,800 66.33 67.43 65.39 29,800 3,000 2.1
05/04/2024
66.16
 165,400 66.84 69.21 65.39 18,200 20,600 -0.2
04/04/2024
66.84
 598,100 62.77 66.84 62.68 145,400 394,000 -18.9
03/04/2024
62.60
 164,700 63.61 63.61 62.43 900 20,300 -1.4
02/04/2024
63.61
 61,800 64.29 64.29 63.19 1,500 15,300 -1.0
01/04/2024
63.78
 64,500 64.46 64.55 63.70 600 16,800 -1.2
29/03/2024
64.38
 152,800 64.46 65.14 64.38 2,500 118,900 -8.8
28/03/2024
64.38
 151,800 64.29 65.23 63.95 27,600 105,100 -5.9
27/03/2024
63.70
 54,800 64.46 64.46 63.61 900 20,800 -1.5
26/03/2024
63.95
 48,000 64.04 64.46 63.78 1,300 27,400 -2.0
25/03/2024
64.04
 85,200 64.12 64.21 63.95 3,600 56,600 -4.0
22/03/2024
64.04
 44,200 64.21 64.89 63.95 7,900 10,200 -0.2
21/03/2024
64.21
 299,200 64.55 64.63 63.61 106,200 50,300 4.2
20/03/2024
64.38
 163,400 64.46 65.23 63.70 15,200 71,800 -4.3
19/03/2024
65.14
 46,600 64.89 66.16 64.55 11,800 32,700 -1.6
18/03/2024
64.89
 159,600 66.16 66.16 63.61 15,300 2,700 1.0
15/03/2024
66.33
 266,800 68.36 68.36 66.07 50,500 205,800 -12.2
14/03/2024
68.36
 58,200 67.85 68.70 67.85 7,800 27,600 -1.6
13/03/2024
67.85
 160,100 67.43 67.85 67.43 7,700 94,200 -6.9
12/03/2024
67.43
 168,300 67.85 67.85 67.26 7,600 83,800 -6.1
11/03/2024
67.43
 210,100 67.85 67.94 66.50 42,000 141,000 -7.9
08/03/2024
67.85
 199,800 66.41 68.70 66.07 151,400 58,500 7.2
07/03/2024
66.41
 108,900 65.31 66.41 65.31 41,900 52,700 -0.8
06/03/2024
65.23
 134,300 65.14 66.07 64.55 58,900 218,400 -12.3
05/03/2024
65.31
 253,800 64.29 65.48 64.04 12,200 224,400 -16.2
04/03/2024
64.29
 222,500 64.63 64.63 64.12 20,700 199,900 -13.6
01/03/2024
64.46
 193,800 63.61 64.63 63.61 6,400 104,500 -7.5
29/02/2024
63.70
 84,100 64.04 64.38 63.36 0 1,504 -0.1
28/02/2024
64.04
 63,500 63.19 64.21 63.19 3,700 1,785 0.1
27/02/2024
63.36
 39,400 63.95 64.46 62.77 1,600 3,010 -0.1
26/02/2024
63.95
 95,900 62.77 64.04 62.60 12,600 13,400 -0.1
23/02/2024
62.60
 91,600 63.61 63.95 62.43 7,900 12,000 -0.3
22/02/2024
63.61
 34,300 64.46 64.46 63.19 700 8,285 -0.6
21/02/2024
63.61
 81,200 61.92 64.04 61.49 800 3,075 -0.2
20/02/2024
61.92
 63,000 61.58 62.17 61.32 2,800 22,485 -1.4
19/02/2024
61.32
 102,600 61.75 62.17 60.65 7,000 40,000 -2.4
16/02/2024
61.07
 126,900 60.65 61.92 60.65 64,400 13,000 3.7
15/02/2024
61.24
 57,300 61.41 61.49 60.31 17,600 17,200 0.0
07/02/2024
61.15
 85,400 60.65 61.58 60.65 13,500 39,600 -1.9
06/02/2024
60.65
 185,300 59.88 61.49 59.88 36,300 117,958 -5.8
05/02/2024
59.88
 93,100 60.22 60.22 59.37 3,000 69,500 -4.7
02/02/2024
60.05
 79,000 60.73 61.49 59.80 79,100 74,800 0.3
01/02/2024
60.73
 186,100 58.86 60.73 58.86 55,100 98,300 -3.1
31/01/2024
58.86
 422,000 55.64 59.46 55.30 105,100 206,100 -7.0
30/01/2024
55.64
 31,200 55.98 55.98 55.47 2,400 19,000 -1.1
29/01/2024
55.64
 28,200 56.40 56.49 55.64 4,400 18,900 -1.0
26/01/2024
56.15
 40,800 56.83 56.83 55.56 17,800 19,300 -0.1
25/01/2024
54.71
 34,100 54.71 55.81 54.54 100 23,900 -1.5
24/01/2024
54.62
 36,300 54.88 54.88 54.37 1,000 14,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |