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)
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
23/01/2024
54.79
 32,900 54.96 54.96 54.71 400 19,600 -1.2
22/01/2024
54.96
 87,700 55.98 55.98 54.71 8,300 60,100 -3.4
19/01/2024
56.23
 31,300 55.98 56.66 55.98 9,600 21,100 -0.8
18/01/2024
55.98
 17,800 55.98 56.40 55.98 10,300 13,500 -0.2
17/01/2024
55.98
 43,800 55.98 56.06 55.90 28,700 37,600 -0.6
16/01/2024
56.06
 43,300 56.15 56.15 55.56 21,400 25,500 -0.3
15/01/2024
55.81
 9,600 55.90 55.98 55.64 1,100 7,400 -0.4
12/01/2024
55.73
 28,700 56.15 56.15 55.64 1,400 21,700 -1.3
11/01/2024
56.15
 17,100 56.15 56.66 56.06 100 10,200 -0.7
10/01/2024
56.15
 14,700 56.57 56.66 55.98 900 7,300 -0.4
09/01/2024
56.57
 14,800 56.66 56.66 56.40 3,200 8,800 -0.4
08/01/2024
56.49
 16,000 57.00 57.00 55.98 700 4,700 -0.3
05/01/2024
57.08
 27,000 57.68 57.76 57.00 12,100 12,700 -0.0
04/01/2024
57.34
 22,500 58.52 58.52 57.25 1,300 9,900 -0.6
03/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2024
58.52
 20,800 57.00 58.52 57.00 0 200 -0.0
02/01/2024
57.68
 114,600 58.50 58.50 56.19 77,400 56,600 1.5
29/12/2023
59.24
 217,900 55.62 59.24 55.20 204,100 85,700 8.3
28/12/2023
55.62
 20,100 55.12 55.62 54.55 4,100 1,400 0.2
27/12/2023
55.12
 28,700 54.13 55.20 54.22 4,500 15,500 -0.7
26/12/2023
54.13
 41,300 54.22 54.46 54.13 3,700 35,000 -2.1
25/12/2023
54.22
 26,100 54.38 54.55 53.89 2,200 14,500 -0.8
22/12/2023
54.38
 29,600 54.88 55.20 54.22 300 6,800 -0.4
21/12/2023
54.88
 10,200 54.79 55.12 54.38 200 2,300 -0.1
20/12/2023
54.79
 74,600 54.38 54.79 54.38 2,000 69,800 -4.5
19/12/2023
54.38
 28,300 54.38 54.55 53.89 300 16,300 -1.1
18/12/2023
54.38
 23,000 54.38 54.38 53.56 600 5,800 -0.3
15/12/2023
54.38
 29,600 53.56 54.63 53.56 100 8,400 -0.5
14/12/2023
53.56
 29,100 53.72 54.30 53.56 2,700 400 0.2
13/12/2023
53.72
 11,900 54.05 54.38 53.64 1,000 400 0.0
12/12/2023
54.05
 11,000 54.22 55.04 54.05 0 1,800 -0.1
11/12/2023
54.22
 72,600 53.97 54.38 53.64 400 45,900 -3.0
08/12/2023
53.97
 28,600 53.64 53.97 53.56 11,500 11,900 -0.0
07/12/2023
53.64
 31,500 53.72 53.80 53.39 8,200 11,500 -0.2
06/12/2023
53.72
 14,000 53.72 53.97 53.56 1,000 10,400 -0.6
05/12/2023
53.72
 28,300 53.72 53.97 53.56 0 18,600 -1.2
04/12/2023
53.72
 11,700 53.72 54.30 53.72 0 4,600 -0.3
01/12/2023
53.72
 9,700 53.72 54.30 53.56 6,600 1,500 0.3
30/11/2023
53.72
 5,000 54.13 54.13 53.23 0 1,600 -0.1
29/11/2023
54.13
 10,300 53.47 54.22 52.90 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |