CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.80
-0.80
(-1.49%)
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
(2026-02-23) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
53.36
 57,300 53.60 53.75 53.36 21,800 49,400 -1.9
06/07/2023
53.60
 59,700 53.75 53.99 53.52 27,700 35,500 -0.5
05/07/2023
53.75
 48,800 53.75 53.99 53.67 22,600 35,700 -0.9
04/07/2023
53.75
 30,000 53.36 53.91 53.44 16,900 27,700 -0.7
03/07/2023
53.36
 26,600 53.60 53.75 53.36 4,100 16,900 -0.9
30/06/2023
53.60
 81,400 54.15 54.15 53.52 12,800 59,900 -3.2
29/06/2023
54.15
 46,800 54.30 54.62 53.99 12,700 37,100 -1.7
28/06/2023
54.30
 102,100 54.22 54.93 54.30 16,400 80,900 -4.5
27/06/2023
54.22
 194,300 53.75 54.46 53.75 110,500 155,400 -3.1
26/06/2023
53.75
 66,000 53.75 53.75 53.36 16,500 49,600 -2.3
23/06/2023
53.75
 36,600 53.75 53.75 53.44 16,300 18,100 -0.1
22/06/2023
53.75
 61,000 54.15 54.30 53.75 17,600 41,300 -1.6
21/06/2023
54.15
 28,600 53.75 54.15 53.75 12,800 1,100 0.8
20/06/2023
53.75
 61,200 54.07 54.15 53.75 21,100 49,000 -1.9
19/06/2023
54.07
 72,800 53.67 54.07 53.67 26,100 62,800 -2.5
16/06/2023
53.67
 60,600 53.75 53.99 53.67 24,800 50,200 -1.7
15/06/2023
53.75
 11,600 53.75 53.75 53.44 9,300 0 0.6
14/06/2023
53.75
 27,600 53.75 53.75 53.60 16,500 19,000 -0.2
13/06/2023
53.75
 8,900 53.99 53.99 53.36 700 5,900 -0.4
12/06/2023
53.99
 68,800 53.75 54.93 53.75 37,200 43,700 -0.4
09/06/2023
53.75
 19,600 52.97 53.75 52.97 9,200 5,000 0.3
08/06/2023
52.97
 22,600 52.81 52.97 52.89 400 10,400 -0.7
07/06/2023
52.81
 22,600 52.97 52.97 52.81 1,000 19,100 -1.2
06/06/2023
52.97
 124,800 52.26 54.15 52.34 4,900 96,400 -6.2
05/06/2023
52.26
 26,300 51.79 52.81 52.26 3,700 9,600 -0.4
02/06/2023
51.79
 11,300 51.79 52.10 51.79 1,000 700 0.0
01/06/2023
51.79
 14,300 51.79 52.10 51.63 200 100 0.0
31/05/2023
51.79
 11,600 51.79 51.95 51.79 1,300 700 0.0
30/05/2023
51.79
 11,800 51.87 52.18 51.79 100 600 -0.0
29/05/2023
51.87
 19,200 51.87 51.95 51.71 400 100 0.0
26/05/2023
51.87
 9,000 51.79 51.95 51.48 0 2,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |