CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |