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
(2025-11-05) 		-0.10 -0.18% 6,739,300 -1,991,600 -110.4
54
56.40
54.90
2 tháng
(2025-10-06) 		-6.20 -10.16% 14,213,600 -3,835,600 -213.0
54
61
54.90
3 tháng
(2025-09-08) 		-5.20 -8.67% 18,840,500 -3,877,500 -215.4
54
62
54.90
6 tháng
(2025-06-09) 		-4.55 -7.66% 48,407,700 -5,423,000 -316.5
54
66.12
54.90
12 tháng
(2024-12-10) 		-18.57 -25.31% 92,734,200 -11,462,417 -713.2
50
81.10
54.90
24 tháng
(2023-12-18) 		-2.17 -3.80% 133,166,800 -17,974,101 -1,227.3
50
84.48
54.90
36 tháng
(2022-12-21) 		-2.74 -4.76% 141,955,400 -18,362,437 -1,245.0
50
84.48
54.90
60 tháng
(2020-12-31) 		2.71 5.21% 152,378,220 -16,625,859 -1,051.0
49.65
84.48
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
59.60
 6,700 59.84 60.01 59.60 1,905 4,000 -0.2
16/02/2023
59.84
 8,800 60.01 60.01 59.76 6,000 0 0.4
15/02/2023
60.01
 29,800 59.43 60.42 59.18 20,100 15,000 0.4
14/02/2023
59.43
 43,600 60.17 60.58 59.43 25,300 33,005 -0.6
13/02/2023
60.17
 28,100 60.99 60.99 60.01 18,300 5,600 0.9
10/02/2023
60.99
 38,800 60.42 60.99 60.42 36,700 12,900 1.8
09/02/2023
60.42
 39,100 60.42 60.99 60.01 80,400 55,800 1.8
08/02/2023
60.42
 53,900 59.84 60.83 60.01 51,300 8,000 3.2
07/02/2023
59.84
 64,800 60.75 61.65 59.76 23,700 47,596 -1.7
06/02/2023
60.75
 90,400 61.57 62.06 60.42 50,700 63,700 -1.0
03/02/2023
61.57
 71,300 59.92 61.57 59.92 50,800 16,185 2.6
02/02/2023
59.92
 49,100 59.84 60.34 59.51 31,300 34,500 -0.2
01/02/2023
59.84
 87,600 60.25 60.75 59.76 51,800 70,780 -1.4
31/01/2023
60.25
 56,300 60.42 61.08 59.60 23,800 34,900 -0.8
30/01/2023
60.42
 51,300 60.91 60.91 60.42 57,343 61,200 -0.3
27/01/2023
60.91
 61,900 60.58 61.24 60.58 42,700 21,000 1.6
19/01/2023
60.58
 55,900 60.58 60.83 60.50 38,300 49,200 -0.8
18/01/2023
60.58
 57,500 60.66 60.91 60.50 30,900 22,000 0.7
17/01/2023
60.66
 78,400 60.75 60.75 60.17 19,600 15,700 0.3
16/01/2023
60.75
 22,900 60.66 61.08 60.17 21,100 700 1.5
13/01/2023
60.66
 39,600 60.75 60.75 60.01 175,600 148,800 2.0
12/01/2023
60.75
 35,300 60.01 61.90 60.01 24,900 9,500 1.1
11/01/2023
60.01
 49,200 61.24 61.98 60.01 33,500 10,525 1.7
10/01/2023
61.24
 26,400 60.83 61.24 60.83 23,900 4,900 1.4
09/01/2023
60.83
 24,200 60.50 60.99 60.66 18,600 3,700 1.1
06/01/2023
60.50
 65,700 60.42 62.47 60.01 57,800 20,500 2.7
05/01/2023
60.42
 15,400 60.17 61.57 60.01 3,700 2,300 0.1
04/01/2023
60.17
 11,100 60.66 60.99 60.09 5,300 1,500 0.3
03/01/2023
60.66
 16,300 61.65 61.65 60.66 900 1,500 -0.0
30/12/2022
61.65
 78,000 59.60 61.65 59.27 70,700 10,800 4.5
29/12/2022
59.60
 30,200 59.60 59.76 59.60 18,300 2,700 1.1
28/12/2022
59.60
 28,600 59.18 60.01 59.18 26,100 2,200 1.7
27/12/2022
59.18
 57,600 58.36 59.18 58.44 48,800 7,675 3.0
26/12/2022
58.36
 109,100 58.53 59.10 57.95 88,900 1,200 6.2
23/12/2022
58.53
 39,300 58.53 58.69 58.53 22,600 4,200 1.3
22/12/2022
58.53
 6,400 57.54 59.18 57.62 5,600 800 0.3
21/12/2022
57.54
 20,100 57.95 58.36 57.38 11,120 1,500 0.7
20/12/2022
57.95
 23,000 59.60 59.60 57.95 102,517 103,940 -0.1
19/12/2022
59.60
 66,900 59.51 60.34 58.77 60,000 28,368 2.3
16/12/2022
59.51
 61,400 59.18 59.60 58.28 45,900 0 3.3
15/12/2022
59.18
 2,900 59.76 60.75 59.18 880 1,640 -0.1
14/12/2022
59.76
 14,100 60.34 60.75 59.76 76,900 69,300 0.6
13/12/2022
60.34
 29,200 59.35 60.34 58.44 21,400 1,100 1.5
12/12/2022
59.35
 9,800 60.01 60.75 59.35 1,750 200 0.1
09/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2022
60.01
 14,400 58.36 60.01 58.44 5,000 700 0.3
08/12/2022
58.36
 38,700 58.76 59.40 58.28 29,400 600 2.1
07/12/2022
58.76
 82,500 59.32 59.55 58.05 73,300 0 5.4
06/12/2022
59.32
 7,800 60.35 60.43 58.20 800 37 0.1
05/12/2022
60.35
 41,900 57.17 60.35 57.17 6,210 10,000 -0.3
02/12/2022
57.17
 23,500 56.62 57.17 56.22 5,700 10,400 -0.3
01/12/2022
56.62
 23,700 56.38 57.17 56.38 14,500 0 1.0
30/11/2022
56.38
 17,900 56.38 57.09 56.38 9,170 300 0.6
29/11/2022
56.38
 14,100 56.22 56.38 55.74 6,000 100 0.4
28/11/2022
56.22
 20,300 56.30 57.25 55.58 3,000 522 0.2
25/11/2022
56.30
 2,600 56.22 56.38 55.19 0 200 -0.0
24/11/2022
56.22
 6,400 55.98 56.38 55.11 100 400 -0.0
23/11/2022
55.98
 3,800 57.17 57.17 55.98 900 200 0.0
22/11/2022
57.17
 40,800 55.74 57.17 55.58 31,400 400 2.2
21/11/2022
55.74
 5,700 56.70 57.17 54.79 1,800 3,000 -0.1
18/11/2022
56.70
 40,000 56.30 56.70 54.87 156,200 33,500 8.8
17/11/2022
56.30
 10,200 54.71 56.38 54.79 4,300 0 0.3
16/11/2022
54.71
 36,300 51.69 55.11 48.12 9,602 100 0.7
15/11/2022
51.69
 91,400 55.58 55.58 51.69 51,905 0 3.4
14/11/2022
55.58
 15,900 56.54 56.54 55.19 11,101 100 0.8
11/11/2022
56.54
 13,800 56.38 56.93 56.38 4,700 0 0.3
10/11/2022
56.38
 43,900 57.65 57.65 55.98 15,600 7,100 0.6
09/11/2022
57.65
 4,300 57.09 57.97 57.49 3,100 0 0.2
08/11/2022
57.09
 7,700 57.17 57.81 57.09 1,701 900 0.1
07/11/2022
57.17
 34,700 57.97 57.97 57.01 28,702 730 2.0
04/11/2022
57.97
 29,900 57.73 57.97 56.77 19,900 2,400 1.3
03/11/2022
57.73
 3,600 57.97 57.97 57.17 900 100 0.1
02/11/2022
57.97
 11,700 57.17 58.68 57.09 500 2,600 -0.2
01/11/2022
57.17
 18,400 57.09 57.97 56.77 800 200 0.0
31/10/2022
57.09
 19,300 57.73 59.55 57.09 1,200 200 0.1
28/10/2022
57.73
 61,400 58.60 59.40 57.73 895 34,391 -2.4
27/10/2022
58.60
 15,700 57.57 58.76 57.17 600 1,300 -0.1
26/10/2022
57.57
 13,700 56.38 58.36 56.77 200 800 -0.0
25/10/2022
56.38
 88,400 56.30 57.89 53.60 1,800 53,800 -3.6
24/10/2022
56.30
 15,800 57.57 58.76 56.30 500 2,900 -0.2
21/10/2022
57.57
 22,100 58.92 59.08 57.57 7,100 1,100 0.4
20/10/2022
58.92
 9,300 58.84 59.55 58.20 300 0 0.0
19/10/2022
58.84
 62,800 57.89 59.47 57.89 49,200 400 3.6
18/10/2022
57.89
 9,600 57.73 59.24 57.81 1,200 700 0.0
17/10/2022
57.73
 42,900 57.89 58.28 57.73 34,000 2,100 2.3
14/10/2022
57.89
 9,900 58.36 58.60 57.73 0 500 -0.0
13/10/2022
58.36
 25,700 58.36 58.76 57.89 52,200 100 3.8
12/10/2022
58.36
 15,800 56.77 58.36 56.38 13,800 13,039 0.1
11/10/2022
56.77
 8,800 57.57 57.89 56.30 1,000 2,000 -0.1
10/10/2022
57.57
 20,400 58.36 58.84 57.25 0 1,718 -0.1
07/10/2022
58.36
 14,400 59.47 59.47 56.77 600 1,700 -0.1
06/10/2022
59.47
 7,900 59.55 59.87 59.47 2,500 1,600 0.1
05/10/2022
59.55
 9,200 59.55 60.75 59.55 800 0 0.1
04/10/2022
59.55
 20,100 59.47 59.63 58.36 17,200 500 1.3
03/10/2022
59.47
 68,700 60.19 60.19 58.52 63,100 0 4.7
30/09/2022
60.19
 82,500 58.52 60.19 55.98 57,900 16,900 3.1
29/09/2022
58.52
 115,700 58.84 61.14 58.12 100,400 31,845 5.1
28/09/2022
58.84
 16,800 61.14 61.14 58.05 3,600 6,000 -0.2
27/09/2022
61.14
 23,300 62.33 62.33 61.14 3,200 0 0.2
26/09/2022
62.33
 35,000 64.24 64.24 61.94 900 211 0.1
23/09/2022
64.24
 5,800 64.32 64.72 64.24 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |