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)
01/12/2023
56.27
 9,700 56.27 56.88 56.10 6,600 1,500 0.3
30/11/2023
56.27
 5,000 56.71 56.71 55.76 0 1,600 -0.1
29/11/2023
56.71
 10,300 56.02 56.79 55.41 0 1,200 -0.1
28/11/2023
56.02
 3,100 55.93 56.10 55.84 300 500 -0.0
27/11/2023
55.93
 14,500 56.71 56.79 55.84 700 4,300 -0.2
24/11/2023
56.71
 11,000 56.27 56.71 55.76 400 3,000 -0.2
23/11/2023
56.27
 6,000 56.45 56.62 56.19 0 3,600 -0.2
22/11/2023
56.45
 8,000 56.02 56.53 56.02 500 4,000 -0.2
21/11/2023
56.02
 5,300 56.45 56.45 55.76 0 2,200 -0.1
20/11/2023
56.45
 4,100 56.45 56.45 55.58 0 0 0
17/11/2023
56.45
 11,400 56.62 56.79 56.27 800 3,000 -0.1
16/11/2023
56.62
 17,300 56.36 56.71 55.93 0 0 0
15/11/2023
56.36
 71,200 55.67 56.36 56.02 52,600 55,000 -0.2
14/11/2023
55.67
 5,900 55.33 56.02 55.67 0 0 0
13/11/2023
55.33
 22,500 55.33 56.10 55.07 0 14,700 -1.0
10/11/2023
55.33
 14,900 55.67 55.76 55.24 300 10,000 -0.6
09/11/2023
55.67
 11,400 55.67 56.10 55.24 1,000 1,600 -0.0
08/11/2023
55.67
 29,700 54.72 55.67 54.63 0 25,000 -1.6
07/11/2023
54.72
 29,700 55.50 56.27 54.63 3,100 17,100 -0.9
06/11/2023
55.50
 24,300 54.38 56.45 54.38 16,000 18,700 -0.2
03/11/2023
54.38
 19,700 54.72 55.15 54.38 1,600 15,000 -0.8
02/11/2023
54.72
 29,000 54.29 55.50 53.86 3,100 21,800 -1.2
01/11/2023
54.29
 47,400 55.07 55.07 53.94 3,000 29,800 -1.7
31/10/2023
55.07
 25,600 55.41 56.88 54.63 2,100 8,700 -0.4
30/10/2023
55.41
 37,500 56.36 56.36 55.41 2,700 15,200 -0.8
27/10/2023
56.36
 42,700 57.48 57.66 56.27 5,000 11,600 -0.4
26/10/2023
57.48
 65,800 58.17 58.17 57.22 52,700 18,400 2.3
25/10/2023
58.17
 18,900 58.43 58.86 58.17 12,300 5,200 0.5
24/10/2023
58.43
 35,700 58.61 58.69 57.91 26,400 14,500 0.8
23/10/2023
58.61
 11,500 59.30 59.30 58.52 1,100 7,300 -0.4
20/10/2023
59.30
 17,100 59.38 59.38 58.61 2,500 2,300 0.0
19/10/2023
59.38
 65,900 58.69 59.38 58.26 54,800 12,700 2.9
18/10/2023
58.69
 41,400 58.69 58.95 56.97 17,700 15,300 0.2
17/10/2023
58.69
 23,700 58.35 58.86 58.00 20,800 1,300 1.3
16/10/2023
58.35
 20,300 59.04 59.04 58.00 12,600 6,200 0.4
13/10/2023
59.04
 12,000 59.04 59.12 58.35 5,800 1,600 0.3
12/10/2023
59.04
 28,900 58.69 59.21 58.61 17,600 8,500 0.6
11/10/2023
58.69
 9,600 58.69 58.78 58.52 1,400 200 0.1
10/10/2023
58.69
 10,400 58.61 58.86 58.52 1,200 0 0.1
09/10/2023
58.61
 13,100 58.26 58.69 57.48 2,100 3,500 -0.1
06/10/2023
58.26
 6,900 57.91 58.26 57.83 500 1,800 -0.1
05/10/2023
57.91
 14,300 58.26 58.26 57.74 7,300 9,500 -0.1
04/10/2023
58.26
 24,400 58.61 58.61 58.00 20,500 4,200 1.1
03/10/2023
58.61
 39,100 58.61 58.61 57.66 5,900 2,200 0.3
02/10/2023
58.61
 11,600 58.26 58.69 57.91 0 0 0
29/09/2023
58.26
 16,500 57.66 58.61 57.48 10,200 3,100 0.5
28/09/2023
57.66
 15,500 57.57 57.91 57.40 2,600 4,500 -0.1
27/09/2023
57.57
 28,000 57.48 57.66 57.14 1,600 7,800 -0.4
26/09/2023
57.48
 25,300 57.83 58.26 57.40 2,100 2,800 -0.0
25/09/2023
57.83
 24,800 58.95 58.95 57.83 18,300 100 1.2
22/09/2023
58.95
 48,100 59.21 59.21 57.40 2,000 700 0.1
21/09/2023
59.21
 10,700 59.55 59.55 59.21 5,900 800 0.4
20/09/2023
59.55
 17,900 59.55 59.73 59.12 0 7,100 -0.5
19/09/2023
59.55
 24,000 59.21 59.55 58.69 400 5,100 -0.3
18/09/2023
59.21
 17,100 59.38 59.38 58.35 0 0 0
15/09/2023
59.38
 18,200 59.12 59.90 58.61 2,700 2,400 0.0
14/09/2023
59.12
 51,000 60.16 60.16 59.04 2,800 9,100 -0.4
13/09/2023
60.16
 77,400 59.73 60.16 59.12 26,100 6,600 1.3
12/09/2023
59.73
 38,600 59.12 59.99 58.78 4,000 0 0.3
11/09/2023
59.12
 115,000 58.09 59.12 58.35 38,100 23,100 1.0
08/09/2023
58.09
 27,300 57.83 58.26 57.66 1,200 2,700 -0.1
07/09/2023
57.83
 113,200 57.57 57.83 57.31 5,200 46,500 -2.8
06/09/2023
57.57
 47,600 57.48 57.83 57.31 500 7,500 -0.5
05/09/2023
57.48
 61,400 57.83 58.17 57.40 3,000 6,900 -0.3
31/08/2023
57.83
 20,500 57.83 58.43 57.74 2,900 12,400 -0.6
30/08/2023
57.83
 88,400 57.91 58.00 57.57 2,200 73,600 -4.8
29/08/2023
57.91
 17,000 58.17 58.17 57.83 100 5,000 -0.3
28/08/2023
58.17
 52,200 57.74 58.26 57.74 25,100 14,300 0.7
25/08/2023
57.74
 11,800 58.09 58.09 57.31 0 100 -0.0
24/08/2023
58.09
 15,200 58.00 58.26 57.91 2,300 2,100 0.0
23/08/2023
58.00
 5,800 58.52 58.61 57.91 300 500 -0.0
22/08/2023
58.52
 90,300 57.66 58.52 57.31 78,400 2,400 5.1
21/08/2023
57.66
 23,600 57.40 57.74 56.19 7,900 1,600 0.4
18/08/2023
57.40
 53,600 58.86 58.86 57.31 18,300 1,300 1.1
17/08/2023
58.86
 38,800 57.83 60.85 58.00 14,000 1,300 0.9
16/08/2023
57.83
 30,300 57.74 58.00 57.57 9,200 700 0.6
15/08/2023
57.74
 25,800 58.09 58.17 57.66 1,300 0 0.1
14/08/2023
58.09
 9,300 58.09 58.69 58.09 100 200 -0.0
11/08/2023
58.09
 33,700 58.09 58.09 57.48 800 5,800 -0.3
10/08/2023
58.09
 21,700 57.91 58.35 57.83 800 100 0.0
09/08/2023
57.91
 44,100 58.69 58.69 57.91 4,100 25,300 -1.4
08/08/2023
58.69
 49,000 58.43 58.86 58.43 14,800 1,300 0.9
07/08/2023
58.43
 55,000 59.64 59.81 58.43 4,200 1,300 0.2
04/08/2023
59.64
 20,400 59.55 59.64 59.21 14,300 1,900 0.9
03/08/2023
59.55
 65,600 59.21 59.55 58.95 34,100 0 2.3
02/08/2023: Cổ tức tiền mặt tỉ lệ: 35%
02/08/2023
59.21
 76,300 60.42 60.50 59.12 3,500 2,700 0.1
01/08/2023
60.42
 42,700 60.58 61.16 60.25 2,700 1,200 0.1
31/07/2023
60.58
 98,500 59.68 60.66 59.76 34,700 1,200 2.5
28/07/2023
59.68
 66,000 59.51 59.76 59.51 35,600 9,100 1.9
27/07/2023
59.51
 102,100 59.27 59.60 59.18 74,500 9,600 4.7
26/07/2023
59.27
 32,100 59.43 59.43 58.94 1,600 100 0.1
25/07/2023
59.43
 84,100 58.61 59.43 58.86 24,900 0 1.8
24/07/2023
58.61
 147,900 56.64 59.43 57.13 32,600 1,000 2.3
21/07/2023
56.64
 116,700 57.05 57.05 56.55 35,600 80,000 -3.1
20/07/2023
57.05
 96,900 56.14 57.13 56.14 45,800 71,600 -1.8
19/07/2023
56.14
 90,000 55.73 57.38 56.14 35,700 68,000 -2.2
18/07/2023
55.73
 52,600 55.98 55.98 55.73 27,800 33,700 -0.4
17/07/2023
55.98
 89,200 55.90 56.23 55.90 23,400 73,700 -3.4
14/07/2023
55.90
 75,200 55.90 55.98 55.73 34,300 26,400 0.5
13/07/2023
55.90
 39,800 55.73 55.98 55.73 7,500 22,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |