CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

50.40
-0.10
(-0.20%)
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
(2026-05-18) 		-2 -3.83% 2,775,300 -1,130,663 0
49.95
52.40
50.50
2 tháng
(2026-04-20) 		-3.90 -7.21% 4,769,000 -1,630,498 0
49.95
54.10
50.50
3 tháng
(2026-03-19) 		-2.50 -4.74% 8,184,900 -869,757 2.1
49.95
54.50
50.50
6 tháng
(2025-12-19) 		-2 -3.83% 27,694,500 -524,457 22.7
49.95
57.30
50.50
12 tháng
(2025-06-23) 		-7.91 -13.61% 75,366,000 -6,649,557 -333.5
49.95
63.12
50.50
24 tháng
(2024-06-27) 		-26.94 -34.92% 146,632,000 -16,085,619 -1,002.2
47.73
78.54
50.50
36 tháng
(2023-07-03) 		-3.16 -5.92% 168,467,700 -19,207,258 -1,243.5
47.73
80.64
50.50
60 tháng
(2021-07-13) 		-2.53 -4.80% 180,172,500 -18,483,056 -1,160.3
47.73
80.64
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2023
51.79
 3,800 51.63 51.87 51.24 0 200 -0.0
24/05/2023
51.63
 15,700 51.16 51.79 51.32 0 2,400 -0.2
23/05/2023
51.16
 26,900 51.24 51.56 51.16 13,600 8,300 0.3
22/05/2023
51.24
 22,300 51.40 51.48 51.24 1,000 1,300 -0.0
19/05/2023
51.40
 13,900 51.56 51.63 51.40 800 2,100 -0.1
18/05/2023
51.56
 13,800 51.56 51.79 51.40 500 6,500 -0.4
17/05/2023
51.56
 28,500 51.63 52.18 51.40 18,300 9,200 0.6
16/05/2023
51.63
 9,800 51.56 51.71 51.48 300 3,000 -0.2
15/05/2023
51.56
 26,600 51.40 52.26 51.48 5,100 12,000 -0.5
12/05/2023
51.40
 16,400 51.48 51.71 51.40 500 11,300 -0.7
11/05/2023
51.48
 26,500 51.48 51.63 51.40 2,000 13,000 -0.7
10/05/2023
51.48
 10,400 51.40 51.56 51.08 100 2,900 -0.2
09/05/2023
51.40
 13,000 51.32 51.48 51.08 0 7,500 -0.5
08/05/2023
51.32
 14,500 51.48 51.63 51.08 1,200 3,200 -0.1
05/05/2023
51.48
 3,800 51.56 51.63 51.16 0 0 0
04/05/2023
51.56
 19,400 51.48 51.71 51.48 600 5,800 -0.3
28/04/2023
51.48
 6,700 51.40 51.56 51.01 2,900 0 0.2
27/04/2023
51.40
 16,400 51.08 51.40 50.93 3,100 10,600 -0.5
26/04/2023
51.08
 5,700 51.16 51.56 51.08 0 1,100 -0.1
25/04/2023
51.16
 10,200 51.71 51.79 51.01 5 1,600 -0.1
24/04/2023
51.71
 16,300 51.08 51.79 50.61 6,900 2,500 0.3
21/04/2023
51.08
 34,400 51.79 51.79 51.01 3,000 12,800 -0.6
20/04/2023
51.79
 17,000 51.79 51.95 51.63 100 7,600 -0.5
19/04/2023
51.79
 29,500 52.03 52.42 51.71 600 19,950 -1.3
18/04/2023
52.03
 30,800 51.87 52.03 51.87 123,600 152,025 -1.9
17/04/2023
51.87
 18,900 52.26 52.58 51.87 108,500 110,400 -0.1
14/04/2023
52.26
 21,600 52.26 52.81 52.26 107,200 110,300 -0.2
13/04/2023
52.26
 17,100 52.26 52.42 52.10 100 6,300 -0.4
12/04/2023
52.26
 14,700 52.50 52.81 52.18 300 6,500 -0.4
11/04/2023
52.50
 3,100 52.26 52.50 52.26 100 600 -0.0
10/04/2023
52.26
 14,100 52.42 52.58 52.03 900 4,900 -0.3
07/04/2023
52.42
 15,500 52.34 52.58 51.87 6,600 11,050 -0.3
06/04/2023
52.34
 25,300 52.42 52.58 52.34 50,800 66,800 -1.1
05/04/2023
52.42
 30,200 53.20 53.20 52.26 2,200 23,700 -1.4
04/04/2023
53.20
 9,400 53.36 54.46 52.97 1,100 3,500 -0.2
03/04/2023
53.36
 41,900 52.50 53.36 52.58 30,700 21,200 0.6
31/03/2023
52.50
 78,700 51.79 53.20 52.10 700 11,918 -0.8

Chính sách bảo mật | Điều khoản sử dụng |