CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

53.90
0.10
(0.19%)
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)
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
30/03/2023
51.79
 109,700 50.85 52.58 50.54 922,400 940,263 -1.2
29/03/2023
50.85
 77,100 51.48 51.79 50.61 8,410 32,400 -1.6
28/03/2023
51.48
 52,400 51.95 52.18 51.48 700 39,200 -2.5
27/03/2023
51.95
 36,400 52.58 52.97 51.95 2,310 26,665 -1.6
24/03/2023
52.58
 46,700 52.89 53.36 52.42 1,500 25,400 -1.6
23/03/2023
52.89
 20,000 53.20 53.20 52.81 0 14,800 -1.0
22/03/2023
53.20
 18,000 53.05 53.75 52.97 500 14,200 -0.9
21/03/2023
53.05
 23,700 52.97 53.36 52.81 0 13,626 2.3
20/03/2023
52.97
 21,400 53.75 54.15 52.73 1,705 12,814 -0.7
17/03/2023
53.75
 37,200 54.38 54.38 53.75 60,300 95,200 -2.4
16/03/2023
54.38
 13,600 54.85 54.85 54.15 1,300 31,300 -2.1
15/03/2023
54.85
 24,500 54.93 55.24 54.85 10,200 8,500 0.1
14/03/2023
54.93
 14,600 54.15 55.32 54.22 1,800 2,910 -0.1
13/03/2023
54.15
 50,200 55.71 55.79 54.15 3,400 18,665 -1.1
10/03/2023
55.71
 27,600 56.66 56.66 55.71 1,235 11,060 -0.7
09/03/2023
56.66
 24,600 56.66 57.21 56.50 100 17,500 -1.3
08/03/2023
56.66
 1,900 56.66 57.28 56.66 1,000 600 0.0
07/03/2023
56.66
 3,700 56.89 56.89 56.66 0 900 -0.1
06/03/2023
56.89
 2,800 57.28 57.28 56.89 100 200 -0.0
03/03/2023
57.28
 6,400 56.97 57.28 56.66 5,100 2,200 0.2
02/03/2023
56.97
 2,500 56.89 57.68 56.73 51,400 50,400 0.1
01/03/2023
56.89
 5,200 56.81 56.89 56.66 400 1,000 -0.0
28/02/2023
56.81
 4,700 56.89 57.28 56.73 0 2,420 -0.2
27/02/2023
56.89
 11,500 57.91 57.91 56.89 1,800 962 0.1
24/02/2023
57.91
 36,200 57.44 57.99 57.28 31,800 100 2.3
23/02/2023
57.44
 62,900 57.36 57.60 57.13 112,200 55,400 4.2
22/02/2023
57.36
 39,400 57.36 57.44 56.58 32,700 0 2.4
21/02/2023
57.36
 29,700 56.89 57.52 56.58 23,300 75 1.7
20/02/2023
56.89
 36,600 56.89 57.05 56.89 17,700 3,000 1.1
17/02/2023
56.89
 6,700 57.13 57.28 56.89 1,905 4,000 -0.2
16/02/2023
57.13
 8,800 57.28 57.28 57.05 6,000 0 0.4
15/02/2023
57.28
 29,800 56.73 57.68 56.50 20,100 15,000 0.4
14/02/2023
56.73
 43,600 57.44 57.83 56.73 25,300 33,005 -0.6
13/02/2023
57.44
 28,100 58.23 58.23 57.28 18,300 5,600 0.9
10/02/2023
58.23
 38,800 57.68 58.23 57.68 36,700 12,900 1.8
09/02/2023
57.68
 39,100 57.68 58.23 57.28 80,400 55,800 1.8
08/02/2023
57.68
 53,900 57.13 58.07 57.28 51,300 8,000 3.2
07/02/2023
57.13
 64,800 57.99 58.85 57.05 23,700 47,596 -1.7
06/02/2023
57.99
 90,400 58.78 59.25 57.68 50,700 63,700 -1.0
03/02/2023
58.78
 71,300 57.21 58.78 57.21 50,800 16,185 2.6
02/02/2023
57.21
 49,100 57.13 57.60 56.81 31,300 34,500 -0.2
01/02/2023
57.13
 87,600 57.52 57.99 57.05 51,800 70,780 -1.4
31/01/2023
57.52
 56,300 57.68 58.30 56.89 23,800 34,900 -0.8
30/01/2023
57.68
 51,300 58.15 58.15 57.68 57,343 61,200 -0.3
27/01/2023
58.15
 61,900 57.83 58.46 57.83 42,700 21,000 1.6
19/01/2023
57.83
 55,900 57.83 58.07 57.75 38,300 49,200 -0.8
18/01/2023
57.83
 57,500 57.91 58.15 57.75 30,900 22,000 0.7
17/01/2023
57.91
 78,400 57.99 57.99 57.44 19,600 15,700 0.3
16/01/2023
57.99
 22,900 57.91 58.30 57.44 21,100 700 1.5
13/01/2023
57.91
 39,600 57.99 57.99 57.28 175,600 148,800 2.0
12/01/2023
57.99
 35,300 57.28 59.09 57.28 24,900 9,500 1.1
11/01/2023
57.28
 49,200 58.46 59.17 57.28 33,500 10,525 1.7
10/01/2023
58.46
 26,400 58.07 58.46 58.07 23,900 4,900 1.4
09/01/2023
58.07
 24,200 57.75 58.23 57.91 18,600 3,700 1.1
06/01/2023
57.75
 65,700 57.68 59.64 57.28 57,800 20,500 2.7
05/01/2023
57.68
 15,400 57.44 58.78 57.28 3,700 2,300 0.1
04/01/2023
57.44
 11,100 57.91 58.23 57.36 5,300 1,500 0.3
03/01/2023
57.91
 16,300 58.85 58.85 57.91 900 1,500 -0.0
30/12/2022
58.85
 78,000 56.89 58.85 56.58 70,700 10,800 4.5
29/12/2022
56.89
 30,200 56.89 57.05 56.89 18,300 2,700 1.1
28/12/2022
56.89
 28,600 56.50 57.28 56.50 26,100 2,200 1.7
27/12/2022
56.50
 57,600 55.71 56.50 55.79 48,800 7,675 3.0
26/12/2022
55.71
 109,100 55.87 56.42 55.32 88,900 1,200 6.2
23/12/2022
55.87
 39,300 55.87 56.03 55.87 22,600 4,200 1.3
22/12/2022
55.87
 6,400 54.93 56.50 55.01 5,600 800 0.3
21/12/2022
54.93
 20,100 55.32 55.71 54.77 11,120 1,500 0.7
20/12/2022
55.32
 23,000 56.89 56.89 55.32 102,517 103,940 -0.1
19/12/2022
56.89
 66,900 56.81 57.60 56.11 60,000 28,368 2.3
16/12/2022
56.81
 61,400 56.50 56.89 55.64 45,900 0 3.3
15/12/2022
56.50
 2,900 57.05 57.99 56.50 880 1,640 -0.1
14/12/2022
57.05
 14,100 57.60 57.99 57.05 76,900 69,300 0.6
13/12/2022
57.60
 29,200 56.66 57.60 55.79 21,400 1,100 1.5
12/12/2022
56.66
 9,800 57.28 57.99 56.66 1,750 200 0.1
09/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2022
57.28
 14,400 55.71 57.28 55.79 5,000 700 0.3
08/12/2022
55.71
 38,700 56.09 56.70 55.64 29,400 600 2.1
07/12/2022
56.09
 82,500 56.62 56.85 55.41 73,300 0 5.4
06/12/2022
56.62
 7,800 57.61 57.69 55.56 800 37 0.1
05/12/2022
57.61
 41,900 54.58 57.61 54.58 6,210 10,000 -0.3
02/12/2022
54.58
 23,500 54.05 54.58 53.67 5,700 10,400 -0.3
01/12/2022
54.05
 23,700 53.82 54.58 53.82 14,500 0 1.0
30/11/2022
53.82
 17,900 53.82 54.50 53.82 9,170 300 0.6
29/11/2022
53.82
 14,100 53.67 53.82 53.21 6,000 100 0.4
28/11/2022
53.67
 20,300 53.74 54.65 53.06 3,000 522 0.2
25/11/2022
53.74
 2,600 53.67 53.82 52.68 0 200 -0.0
24/11/2022
53.67
 6,400 53.44 53.82 52.61 100 400 -0.0
23/11/2022
53.44
 3,800 54.58 54.58 53.44 900 200 0.0
22/11/2022
54.58
 40,800 53.21 54.58 53.06 31,400 400 2.2
21/11/2022
53.21
 5,700 54.12 54.58 52.30 1,800 3,000 -0.1
18/11/2022
54.12
 40,000 53.74 54.12 52.38 156,200 33,500 8.8
17/11/2022
53.74
 10,200 52.23 53.82 52.30 4,300 0 0.3
16/11/2022
52.23
 36,300 49.35 52.61 45.94 9,602 100 0.7
15/11/2022
49.35
 91,400 53.06 53.06 49.35 51,905 0 3.4
14/11/2022
53.06
 15,900 53.97 53.97 52.68 11,101 100 0.8

Chính sách bảo mật | Điều khoản sử dụng |