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)
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
31/08/2023
55.20
 20,500 55.20 55.78 55.12 2,900 12,400 -0.6
30/08/2023
55.20
 88,400 55.29 55.37 54.96 2,200 73,600 -4.8
29/08/2023
55.29
 17,000 55.53 55.53 55.20 100 5,000 -0.3
28/08/2023
55.53
 52,200 55.12 55.62 55.12 25,100 14,300 0.7
25/08/2023
55.12
 11,800 55.45 55.45 54.71 0 100 -0.0
24/08/2023
55.45
 15,200 55.37 55.62 55.29 2,300 2,100 0.0
23/08/2023
55.37
 5,800 55.86 55.95 55.29 300 500 -0.0
22/08/2023
55.86
 90,300 55.04 55.86 54.71 78,400 2,400 5.1
21/08/2023
55.04
 23,600 54.79 55.12 53.64 7,900 1,600 0.4
18/08/2023
54.79
 53,600 56.19 56.19 54.71 18,300 1,300 1.1
17/08/2023
56.19
 38,800 55.20 58.09 55.37 14,000 1,300 0.9
16/08/2023
55.20
 30,300 55.12 55.37 54.96 9,200 700 0.6
15/08/2023
55.12
 25,800 55.45 55.53 55.04 1,300 0 0.1
14/08/2023
55.45
 9,300 55.45 56.03 55.45 100 200 -0.0
11/08/2023
55.45
 33,700 55.45 55.45 54.88 800 5,800 -0.3
10/08/2023
55.45
 21,700 55.29 55.70 55.20 800 100 0.0
09/08/2023
55.29
 44,100 56.03 56.03 55.29 4,100 25,300 -1.4
08/08/2023
56.03
 49,000 55.78 56.19 55.78 14,800 1,300 0.9
07/08/2023
55.78
 55,000 56.94 57.10 55.78 4,200 1,300 0.2
04/08/2023
56.94
 20,400 56.85 56.94 56.52 14,300 1,900 0.9
03/08/2023
56.85
 65,600 56.52 56.85 56.28 34,100 0 2.3
02/08/2023: Cổ tức tiền mặt tỉ lệ: 35%
02/08/2023
56.52
 76,300 57.68 57.76 56.44 3,500 2,700 0.1
01/08/2023
57.68
 42,700 57.83 58.38 57.52 2,700 1,200 0.1
31/07/2023
57.83
 98,500 56.97 57.91 57.05 34,700 1,200 2.5
28/07/2023
56.97
 66,000 56.81 57.05 56.81 35,600 9,100 1.9
27/07/2023
56.81
 102,100 56.58 56.89 56.50 74,500 9,600 4.7
26/07/2023
56.58
 32,100 56.73 56.73 56.26 1,600 100 0.1
25/07/2023
56.73
 84,100 55.95 56.73 56.19 24,900 0 1.8
24/07/2023
55.95
 147,900 54.07 56.73 54.54 32,600 1,000 2.3
21/07/2023
54.07
 116,700 54.46 54.46 53.99 35,600 80,000 -3.1
20/07/2023
54.46
 96,900 53.60 54.54 53.60 45,800 71,600 -1.8
19/07/2023
53.60
 90,000 53.20 54.77 53.60 35,700 68,000 -2.2
18/07/2023
53.20
 52,600 53.44 53.44 53.20 27,800 33,700 -0.4
17/07/2023
53.44
 89,200 53.36 53.67 53.36 23,400 73,700 -3.4
14/07/2023
53.36
 75,200 53.36 53.44 53.20 34,300 26,400 0.5
13/07/2023
53.36
 39,800 53.20 53.44 53.20 7,500 22,500 -1.0
12/07/2023
53.20
 27,600 53.36 53.44 53.20 5,000 12,300 -0.5
11/07/2023
53.36
 42,500 53.28 53.75 53.28 6,200 26,300 -1.4
10/07/2023
53.28
 46,100 53.36 53.75 53.28 5,200 35,100 -2.0

Chính sách bảo mật | Điều khoản sử dụng |