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)
11/11/2022
53.97
 13,800 53.82 54.35 53.82 4,700 0 0.3
10/11/2022
53.82
 43,900 55.03 55.03 53.44 15,600 7,100 0.6
09/11/2022
55.03
 4,300 54.50 55.34 54.88 3,100 0 0.2
08/11/2022
54.50
 7,700 54.58 55.18 54.50 1,701 900 0.1
07/11/2022
54.58
 34,700 55.34 55.34 54.43 28,702 730 2.0
04/11/2022
55.34
 29,900 55.11 55.34 54.20 19,900 2,400 1.3
03/11/2022
55.11
 3,600 55.34 55.34 54.58 900 100 0.1
02/11/2022
55.34
 11,700 54.58 56.02 54.50 500 2,600 -0.2
01/11/2022
54.58
 18,400 54.50 55.34 54.20 800 200 0.0
31/10/2022
54.50
 19,300 55.11 56.85 54.50 1,200 200 0.1
28/10/2022
55.11
 61,400 55.94 56.70 55.11 895 34,391 -2.4
27/10/2022
55.94
 15,700 54.96 56.09 54.58 600 1,300 -0.1
26/10/2022
54.96
 13,700 53.82 55.71 54.20 200 800 -0.0
25/10/2022
53.82
 88,400 53.74 55.26 51.17 1,800 53,800 -3.6
24/10/2022
53.74
 15,800 54.96 56.09 53.74 500 2,900 -0.2
21/10/2022
54.96
 22,100 56.25 56.40 54.96 7,100 1,100 0.4
20/10/2022
56.25
 9,300 56.17 56.85 55.56 300 0 0.0
19/10/2022
56.17
 62,800 55.26 56.78 55.26 49,200 400 3.6
18/10/2022
55.26
 9,600 55.11 56.55 55.18 1,200 700 0.0
17/10/2022
55.11
 42,900 55.26 55.64 55.11 34,000 2,100 2.3
14/10/2022
55.26
 9,900 55.71 55.94 55.11 0 500 -0.0
13/10/2022
55.71
 25,700 55.71 56.09 55.26 52,200 100 3.8
12/10/2022
55.71
 15,800 54.20 55.71 53.82 13,800 13,039 0.1
11/10/2022
54.20
 8,800 54.96 55.26 53.74 1,000 2,000 -0.1
10/10/2022
54.96
 20,400 55.71 56.17 54.65 0 1,718 -0.1
07/10/2022
55.71
 14,400 56.78 56.78 54.20 600 1,700 -0.1
06/10/2022
56.78
 7,900 56.85 57.15 56.78 2,500 1,600 0.1
05/10/2022
56.85
 9,200 56.85 57.99 56.85 800 0 0.1
04/10/2022
56.85
 20,100 56.78 56.93 55.71 17,200 500 1.3
03/10/2022
56.78
 68,700 57.46 57.46 55.87 63,100 0 4.7
30/09/2022
57.46
 82,500 55.87 57.46 53.44 57,900 16,900 3.1
29/09/2022
55.87
 115,700 56.17 58.37 55.49 100,400 31,845 5.1
28/09/2022
56.17
 16,800 58.37 58.37 55.41 3,600 6,000 -0.2
27/09/2022
58.37
 23,300 59.50 59.50 58.37 3,200 0 0.2
26/09/2022
59.50
 35,000 61.32 61.32 59.13 900 211 0.1
23/09/2022
61.32
 5,800 61.40 61.78 61.32 1,700 0 0.1
22/09/2022
61.40
 9,400 61.25 61.40 60.64 0 563 -0.0
21/09/2022
61.25
 8,500 62.39 62.39 60.72 200 0 0.0
20/09/2022
62.39
 61,300 61.02 62.54 60.64 51,100 100 4.2
19/09/2022
61.02
 17,100 61.48 62.54 61.02 200 65 0.0
16/09/2022
61.48
 29,500 63.45 63.45 61.40 1,800 2,900 -0.1
15/09/2022
63.45
 7,700 63.98 64.43 63.29 5,200 1,400 0.7
14/09/2022
63.98
 12,600 63.29 63.98 62.92 8,500 0 -0.1
13/09/2022
63.29
 6,500 63.67 63.75 63.22 105 5,700 -0.1
12/09/2022
63.67
 15,600 64.58 64.58 63.52 1,800 631 1.1
09/09/2022
64.58
 16,900 63.75 64.58 63.29 12,900 400 1.1
08/09/2022
63.75
 7,400 63.90 64.43 63.37 600 1,000 -0.0
07/09/2022
63.90
 14,800 64.43 64.43 63.90 6,900 2,700 0.4
06/09/2022
64.43
 6,500 65.19 65.95 64.43 800 200 0.1
05/09/2022
65.19
 24,300 64.96 65.19 64.05 700 13,200 -1.1
31/08/2022
64.96
 21,300 65.19 65.80 64.81 6,800 10,200 -0.3
30/08/2022
65.19
 16,400 63.67 65.19 63.75 106,100 105,000 0.1
29/08/2022
63.67
 32,900 64.28 64.28 63.22 5,500 300 0.4
26/08/2022
64.28
 22,700 64.36 64.43 64.28 8,200 12,900 -0.4
25/08/2022
64.36
 21,300 64.43 64.58 64.36 9,000 16,300 -0.6
24/08/2022
64.43
 21,200 64.43 64.81 64.36 3,600 18,900 -1.3
23/08/2022
64.43
 30,200 64.28 64.66 63.75 21,400 21,400 0
22/08/2022
64.28
 27,300 65.42 65.42 64.28 1,300 18,900 -1.5
19/08/2022
65.42
 29,200 65.19 65.57 64.74 16,000 2,000 1.2
18/08/2022
65.19
 34,400 65.57 65.57 64.96 6,000 22,900 -1.5
17/08/2022
65.57
 34,000 65.19 65.95 64.81 12,500 15,000 -0.2
16/08/2022
65.19
 15,400 65.11 65.19 64.51 3,700 0 0.3
15/08/2022
65.11
 29,800 65.19 65.95 64.43 2,500 25,400 -2.0
12/08/2022
65.19
 9,000 64.43 65.19 64.05 900 900 0
11/08/2022
64.43
 83,000 65.34 65.34 64.36 42,200 69,400 -2.3
10/08/2022
65.34
 63,000 65.95 66.10 64.89 3,200 36,200 -2.8
09/08/2022
65.95
 45,900 65.19 66.63 65.49 4,000 32,800 -2.5
08/08/2022
65.19
 20,000 66.33 66.33 65.19 3,100 800 0.2
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85)
05/08/2022
66.33
 98,200 66.38 68.15 66.33 4,200 40,000 -3.1
04/08/2022
66.38
 33,900 66.05 67.12 66.05 4,600 20,600 -2.6
03/08/2022
66.05
 26,400 65.97 67.12 66.05 86,640 96,340 -1.6
02/08/2022
65.97
 29,800 66.13 66.58 65.76 1,500 15,500 -2.3
01/08/2022
66.13
 55,500 66.13 66.34 65.97 8,300 31,500 -3.7
29/07/2022
66.13
 15,600 66.26 67.12 66.13 100 2,200 -0.3
28/07/2022
66.26
 37,500 65.56 67.57 65.56 2,400 13,900 -1.9
27/07/2022
65.56
 39,600 62.44 66.79 62.44 500 3,900 -0.5
26/07/2022
62.44
 14,500 62.69 62.69 62.28 2,200 7,500 -0.8
25/07/2022
62.69
 18,200 62.69 63.51 61.87 3,200 5,500 -0.4
22/07/2022
62.69
 21,200 59.86 63.14 60.23 300 2,400 -0.2
21/07/2022
59.86
 3,200 59.99 60.03 59.82 0 100 -0.0
20/07/2022
59.99
 15,200 59.41 60.23 59.33 2,600 10,900 -1.2
19/07/2022
59.41
 17,200 59.00 60.03 59.33 4,900 13,300 -1.2
18/07/2022
59.00
 20,000 59.25 60.03 59.00 300 17,800 -2.5
15/07/2022
59.25
 8,300 59.41 60.23 59.25 1,900 5,800 -0.6
14/07/2022
59.41
 8,900 59.37 61.22 59.41 2,700 8,400 -0.8
13/07/2022
59.37
 22,600 59.54 60.23 58.59 400 7,900 -1.1
12/07/2022
59.54
 4,800 59.37 59.82 59.33 400 3,700 -0.5
11/07/2022
59.37
 14,200 61.26 61.26 58.39 3,300 7,900 -0.7
08/07/2022
61.26
 5,200 60.07 61.46 60.07 6,400 24,700 -0.7
07/07/2022
60.07
 14,800 61.67 61.67 59.86 700 400 0.0
06/07/2022
61.67
 5,500 62.90 62.90 61.67 0 1,500 -0.2
05/07/2022
62.90
 16,400 63.47 63.80 62.69 1,000 6,200 -0.8
04/07/2022
63.47
 13,000 63.92 64.12 63.47 100 3,100 -0.5
01/07/2022
63.92
 15,500 65.03 65.03 63.72 0 11,600 -1.8
30/06/2022
65.03
 14,400 65.27 65.76 65.03 6,600 3,300 0.5
29/06/2022
65.27
 7,500 65.68 65.68 65.19 3,000 4,500 -0.2
28/06/2022
65.68
 8,500 67.20 67.24 65.68 1,600 5,500 -0.6
27/06/2022
67.20
 24,600 64.08 67.61 64.00 9,200 100 1.5
24/06/2022
64.08
 11,400 64.04 64.08 63.51 4,000 0 0.6
23/06/2022
64.04
 4,800 63.80 64.04 63.02 300 2,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |