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)
03/05/2024
73.75
 73,800 74.55 74.55 73.57 12,700 4,300 0.7
02/05/2024
74.37
 248,600 71.88 75.08 71.79 58,200 9,500 4.0
26/04/2024
71.08
 102,100 71.52 72.41 71.08 47,600 20,800 2.2
25/04/2024
72.41
 194,600 69.84 72.68 69.30 42,000 10,700 2.5
24/04/2024
70.19
 78,100 70.64 70.64 69.84 5,200 57,700 -4.1
23/04/2024
70.64
 236,000 69.30 70.64 68.24 174,200 19,500 12.1
22/04/2024
68.50
 118,800 68.86 69.21 68.41 3,100 75,400 -5.6
19/04/2024
68.86
 241,700 69.57 69.57 68.41 162,900 132,700 2.3
17/04/2024
69.57
 121,300 69.30 70.10 69.04 31,500 69,400 -3.0
16/04/2024
70.01
 105,900 69.21 70.19 68.33 22,800 30,200 -0.6
15/04/2024
69.30
 251,300 71.52 71.70 69.21 72,900 19,900 4.1
12/04/2024
71.70
 88,600 70.01 71.97 70.01 9,300 4,500 0.4
11/04/2024
70.01
 56,300 69.39 70.19 68.86 5,800 17,700 -0.9
10/04/2024
70.46
 68,200 69.39 70.99 69.39 11,000 3,500 0.6
09/04/2024
69.75
 120,400 70.37 70.37 69.30 19,000 54,700 -2.8
08/04/2024
69.30
 92,800 69.48 70.64 68.50 29,800 3,000 2.1
05/04/2024
69.30
 165,400 70.01 72.50 68.50 18,200 20,600 -0.2
04/04/2024
70.01
 598,100 65.75 70.01 65.66 145,400 394,000 -18.9
03/04/2024
65.57
 164,700 66.64 66.64 65.39 900 20,300 -1.4
02/04/2024
66.64
 61,800 67.35 67.35 66.19 1,500 15,300 -1.0
01/04/2024
66.82
 64,500 67.53 67.61 66.73 600 16,800 -1.2
29/03/2024
67.44
 152,800 67.53 68.24 67.44 2,500 118,900 -8.8
28/03/2024
67.44
 151,800 67.35 68.33 66.99 27,600 105,100 -5.9
27/03/2024
66.73
 54,800 67.53 67.53 66.64 900 20,800 -1.5
26/03/2024
66.99
 48,000 67.08 67.53 66.82 1,300 27,400 -2.0
25/03/2024
67.08
 85,200 67.17 67.26 66.99 3,600 56,600 -4.0
22/03/2024
67.08
 44,200 67.26 67.97 66.99 7,900 10,200 -0.2
21/03/2024
67.26
 299,200 67.61 67.70 66.64 106,200 50,300 4.2
20/03/2024
67.44
 163,400 67.53 68.33 66.73 15,200 71,800 -4.3
19/03/2024
68.24
 46,600 67.97 69.30 67.61 11,800 32,700 -1.6
18/03/2024
67.97
 159,600 69.30 69.30 66.64 15,300 2,700 1.0
15/03/2024
69.48
 266,800 71.61 71.61 69.21 50,500 205,800 -12.2
14/03/2024
71.61
 58,200 71.08 71.97 71.08 7,800 27,600 -1.6
13/03/2024
71.08
 160,100 70.64 71.08 70.64 7,700 94,200 -6.9
12/03/2024
70.64
 168,300 71.08 71.08 70.46 7,600 83,800 -6.1
11/03/2024
70.64
 210,100 71.08 71.17 69.66 42,000 141,000 -7.9
08/03/2024
71.08
 199,800 69.57 71.97 69.21 151,400 58,500 7.2
07/03/2024
69.57
 108,900 68.41 69.57 68.41 41,900 52,700 -0.8
06/03/2024
68.33
 134,300 68.24 69.21 67.61 58,900 218,400 -12.3
05/03/2024
68.41
 253,800 67.35 68.59 67.08 12,200 224,400 -16.2
04/03/2024
67.35
 222,500 67.70 67.70 67.17 20,700 199,900 -13.6
01/03/2024
67.53
 193,800 66.64 67.70 66.64 6,400 104,500 -7.5
29/02/2024
66.73
 84,100 67.08 67.44 66.37 0 1,504 -0.1
28/02/2024
67.08
 63,500 66.19 67.26 66.19 3,700 1,785 0.1
27/02/2024
66.37
 39,400 66.99 67.53 65.75 1,600 3,010 -0.1
26/02/2024
66.99
 95,900 65.75 67.08 65.57 12,600 13,400 -0.1
23/02/2024
65.57
 91,600 66.64 66.99 65.39 7,900 12,000 -0.3
22/02/2024
66.64
 34,300 67.53 67.53 66.19 700 8,285 -0.6
21/02/2024
66.64
 81,200 64.86 67.08 64.42 800 3,075 -0.2
20/02/2024
64.86
 63,000 64.51 65.13 64.24 2,800 22,485 -1.4
19/02/2024
64.24
 102,600 64.68 65.13 63.53 7,000 40,000 -2.4
16/02/2024
63.97
 126,900 63.53 64.86 63.53 64,400 13,000 3.7
15/02/2024
64.15
 57,300 64.33 64.42 63.17 17,600 17,200 0.0
07/02/2024
64.06
 85,400 63.53 64.51 63.53 13,500 39,600 -1.9
06/02/2024
63.53
 185,300 62.73 64.42 62.73 36,300 117,958 -5.8
05/02/2024
62.73
 93,100 63.08 63.08 62.20 3,000 69,500 -4.7
02/02/2024
62.91
 79,000 63.62 64.42 62.64 79,100 74,800 0.3
01/02/2024
63.62
 186,100 61.66 63.62 61.66 55,100 98,300 -3.1
31/01/2024
61.66
 422,000 58.29 62.28 57.93 105,100 206,100 -7.0
30/01/2024
58.29
 31,200 58.64 58.64 58.11 2,400 19,000 -1.1
29/01/2024
58.29
 28,200 59.09 59.17 58.29 4,400 18,900 -1.0
26/01/2024
58.82
 40,800 59.53 59.53 58.20 17,800 19,300 -0.1
25/01/2024
57.31
 34,100 57.31 58.46 57.13 100 23,900 -1.5
24/01/2024
57.22
 36,300 57.49 57.49 56.95 1,000 14,000 -0.8
23/01/2024
57.40
 32,900 57.57 57.57 57.31 400 19,600 -1.2
22/01/2024
57.57
 87,700 58.64 58.64 57.31 8,300 60,100 -3.4
19/01/2024
58.91
 31,300 58.64 59.35 58.64 9,600 21,100 -0.8
18/01/2024
58.64
 17,800 58.64 59.09 58.64 10,300 13,500 -0.2
17/01/2024
58.64
 43,800 58.64 58.73 58.55 28,700 37,600 -0.6
16/01/2024
58.73
 43,300 58.82 58.82 58.20 21,400 25,500 -0.3
15/01/2024
58.46
 9,600 58.55 58.64 58.29 1,100 7,400 -0.4
12/01/2024
58.37
 28,700 58.82 58.82 58.29 1,400 21,700 -1.3
11/01/2024
58.82
 17,100 58.82 59.35 58.73 100 10,200 -0.7
10/01/2024
58.82
 14,700 59.26 59.35 58.64 900 7,300 -0.4
09/01/2024
59.26
 14,800 59.35 59.35 59.09 3,200 8,800 -0.4
08/01/2024
59.17
 16,000 59.71 59.71 58.64 700 4,700 -0.3
05/01/2024
59.80
 27,000 60.42 60.51 59.71 12,100 12,700 -0.0
04/01/2024
60.06
 22,500 61.31 61.31 59.97 1,300 9,900 -0.6
03/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2024
61.31
 20,800 59.71 61.31 59.71 0 200 -0.0
02/01/2024
60.42
 114,600 61.28 61.28 58.86 77,400 56,600 1.5
29/12/2023
62.06
 217,900 58.26 62.06 57.83 204,100 85,700 8.3
28/12/2023
58.26
 20,100 57.74 58.26 57.14 4,100 1,400 0.2
27/12/2023
57.74
 28,700 56.71 57.83 56.79 4,500 15,500 -0.7
26/12/2023
56.71
 41,300 56.79 57.05 56.71 3,700 35,000 -2.1
25/12/2023
56.79
 26,100 56.97 57.14 56.45 2,200 14,500 -0.8
22/12/2023
56.97
 29,600 57.48 57.83 56.79 300 6,800 -0.4
21/12/2023
57.48
 10,200 57.40 57.74 56.97 200 2,300 -0.1
20/12/2023
57.40
 74,600 56.97 57.40 56.97 2,000 69,800 -4.5
19/12/2023
56.97
 28,300 56.97 57.14 56.45 300 16,300 -1.1
18/12/2023
56.97
 23,000 56.97 56.97 56.10 600 5,800 -0.3
15/12/2023
56.97
 29,600 56.10 57.22 56.10 100 8,400 -0.5
14/12/2023
56.10
 29,100 56.27 56.88 56.10 2,700 400 0.2
13/12/2023
56.27
 11,900 56.62 56.97 56.19 1,000 400 0.0
12/12/2023
56.62
 11,000 56.79 57.66 56.62 0 1,800 -0.1
11/12/2023
56.79
 72,600 56.53 56.97 56.19 400 45,900 -3.0
08/12/2023
56.53
 28,600 56.19 56.53 56.10 11,500 11,900 -0.0
07/12/2023
56.19
 31,500 56.27 56.36 55.93 8,200 11,500 -0.2
06/12/2023
56.27
 14,000 56.27 56.53 56.10 1,000 10,400 -0.6
05/12/2023
56.27
 28,300 56.27 56.53 56.10 0 18,600 -1.2
04/12/2023
56.27
 11,700 56.27 56.88 56.27 0 4,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |