CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.80
-0.80
(-1.49%)
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
(2026-02-23) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |