CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.20
0.40
(0.74%)
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)
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
28/11/2023
53.47
 3,100 53.39 53.56 53.31 300 500 -0.0
27/11/2023
53.39
 14,500 54.13 54.22 53.31 700 4,300 -0.2
24/11/2023
54.13
 11,000 53.72 54.13 53.23 400 3,000 -0.2
23/11/2023
53.72
 6,000 53.89 54.05 53.64 0 3,600 -0.2
22/11/2023
53.89
 8,000 53.47 53.97 53.47 500 4,000 -0.2
21/11/2023
53.47
 5,300 53.89 53.89 53.23 0 2,200 -0.1
20/11/2023
53.89
 4,100 53.89 53.89 53.06 0 0 0
17/11/2023
53.89
 11,400 54.05 54.22 53.72 800 3,000 -0.1
16/11/2023
54.05
 17,300 53.80 54.13 53.39 0 0 0
15/11/2023
53.80
 71,200 53.15 53.80 53.47 52,600 55,000 -0.2
14/11/2023
53.15
 5,900 52.82 53.47 53.15 0 0 0
13/11/2023
52.82
 22,500 52.82 53.56 52.57 0 14,700 -1.0
10/11/2023
52.82
 14,900 53.15 53.23 52.73 300 10,000 -0.6
09/11/2023
53.15
 11,400 53.15 53.56 52.73 1,000 1,600 -0.0
08/11/2023
53.15
 29,700 52.24 53.15 52.16 0 25,000 -1.6
07/11/2023
52.24
 29,700 52.98 53.72 52.16 3,100 17,100 -0.9
06/11/2023
52.98
 24,300 51.91 53.89 51.91 16,000 18,700 -0.2
03/11/2023
51.91
 19,700 52.24 52.65 51.91 1,600 15,000 -0.8
02/11/2023
52.24
 29,000 51.83 52.98 51.41 3,100 21,800 -1.2
01/11/2023
51.83
 47,400 52.57 52.57 51.50 3,000 29,800 -1.7
31/10/2023
52.57
 25,600 52.90 54.30 52.16 2,100 8,700 -0.4
30/10/2023
52.90
 37,500 53.80 53.80 52.90 2,700 15,200 -0.8
27/10/2023
53.80
 42,700 54.88 55.04 53.72 5,000 11,600 -0.4
26/10/2023
54.88
 65,800 55.53 55.53 54.63 52,700 18,400 2.3
25/10/2023
55.53
 18,900 55.78 56.19 55.53 12,300 5,200 0.5
24/10/2023
55.78
 35,700 55.95 56.03 55.29 26,400 14,500 0.8
23/10/2023
55.95
 11,500 56.61 56.61 55.86 1,100 7,300 -0.4
20/10/2023
56.61
 17,100 56.69 56.69 55.95 2,500 2,300 0.0
19/10/2023
56.69
 65,900 56.03 56.69 55.62 54,800 12,700 2.9
18/10/2023
56.03
 41,400 56.03 56.28 54.38 17,700 15,300 0.2
17/10/2023
56.03
 23,700 55.70 56.19 55.37 20,800 1,300 1.3
16/10/2023
55.70
 20,300 56.36 56.36 55.37 12,600 6,200 0.4
13/10/2023
56.36
 12,000 56.36 56.44 55.70 5,800 1,600 0.3
12/10/2023
56.36
 28,900 56.03 56.52 55.95 17,600 8,500 0.6
11/10/2023
56.03
 9,600 56.03 56.11 55.86 1,400 200 0.1
10/10/2023
56.03
 10,400 55.95 56.19 55.86 1,200 0 0.1
09/10/2023
55.95
 13,100 55.62 56.03 54.88 2,100 3,500 -0.1
06/10/2023
55.62
 6,900 55.29 55.62 55.20 500 1,800 -0.1
05/10/2023
55.29
 14,300 55.62 55.62 55.12 7,300 9,500 -0.1
04/10/2023
55.62
 24,400 55.95 55.95 55.37 20,500 4,200 1.1
03/10/2023
55.95
 39,100 55.95 55.95 55.04 5,900 2,200 0.3
02/10/2023
55.95
 11,600 55.62 56.03 55.29 0 0 0
29/09/2023
55.62
 16,500 55.04 55.95 54.88 10,200 3,100 0.5
28/09/2023
55.04
 15,500 54.96 55.29 54.79 2,600 4,500 -0.1
27/09/2023
54.96
 28,000 54.88 55.04 54.55 1,600 7,800 -0.4
26/09/2023
54.88
 25,300 55.20 55.62 54.79 2,100 2,800 -0.0
25/09/2023
55.20
 24,800 56.28 56.28 55.20 18,300 100 1.2
22/09/2023
56.28
 48,100 56.52 56.52 54.79 2,000 700 0.1
21/09/2023
56.52
 10,700 56.85 56.85 56.52 5,900 800 0.4
20/09/2023
56.85
 17,900 56.85 57.02 56.44 0 7,100 -0.5
19/09/2023
56.85
 24,000 56.52 56.85 56.03 400 5,100 -0.3
18/09/2023
56.52
 17,100 56.69 56.69 55.70 0 0 0
15/09/2023
56.69
 18,200 56.44 57.18 55.95 2,700 2,400 0.0
14/09/2023
56.44
 51,000 57.43 57.43 56.36 2,800 9,100 -0.4
13/09/2023
57.43
 77,400 57.02 57.43 56.44 26,100 6,600 1.3
12/09/2023
57.02
 38,600 56.44 57.26 56.11 4,000 0 0.3
11/09/2023
56.44
 115,000 55.45 56.44 55.70 38,100 23,100 1.0
08/09/2023
55.45
 27,300 55.20 55.62 55.04 1,200 2,700 -0.1
07/09/2023
55.20
 113,200 54.96 55.20 54.71 5,200 46,500 -2.8
06/09/2023
54.96
 47,600 54.88 55.20 54.71 500 7,500 -0.5
05/09/2023
54.88
 61,400 55.20 55.53 54.79 3,000 6,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |