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)
22/09/2022
64.32
 9,400 64.16 64.32 63.52 0 563 -0.0
21/09/2022
64.16
 8,500 65.35 65.35 63.60 200 0 0.0
20/09/2022
65.35
 61,300 63.92 65.51 63.52 51,100 100 4.2
19/09/2022
63.92
 17,100 64.40 65.51 63.92 200 65 0.0
16/09/2022
64.40
 29,500 66.46 66.46 64.32 1,800 2,900 -0.1
15/09/2022
66.46
 7,700 67.02 67.49 66.30 5,200 1,400 0.7
14/09/2022
67.02
 12,600 66.30 67.02 65.91 8,500 0 -0.1
13/09/2022
66.30
 6,500 66.70 66.78 66.22 105 5,700 -0.1
12/09/2022
66.70
 15,600 67.65 67.65 66.54 1,800 631 1.1
09/09/2022
67.65
 16,900 66.78 67.65 66.30 12,900 400 1.1
08/09/2022
66.78
 7,400 66.94 67.49 66.38 600 1,000 -0.0
07/09/2022
66.94
 14,800 67.49 67.49 66.94 6,900 2,700 0.4
06/09/2022
67.49
 6,500 68.29 69.08 67.49 800 200 0.1
05/09/2022
68.29
 24,300 68.05 68.29 67.10 700 13,200 -1.1
31/08/2022
68.05
 21,300 68.29 68.92 67.89 6,800 10,200 -0.3
30/08/2022
68.29
 16,400 66.70 68.29 66.78 106,100 105,000 0.1
29/08/2022
66.70
 32,900 67.34 67.34 66.22 5,500 300 0.4
26/08/2022
67.34
 22,700 67.42 67.49 67.34 8,200 12,900 -0.4
25/08/2022
67.42
 21,300 67.49 67.65 67.42 9,000 16,300 -0.6
24/08/2022
67.49
 21,200 67.49 67.89 67.42 3,600 18,900 -1.3
23/08/2022
67.49
 30,200 67.34 67.73 66.78 21,400 21,400 0
22/08/2022
67.34
 27,300 68.53 68.53 67.34 1,300 18,900 -1.5
19/08/2022
68.53
 29,200 68.29 68.69 67.81 16,000 2,000 1.2
18/08/2022
68.29
 34,400 68.69 68.69 68.05 6,000 22,900 -1.5
17/08/2022
68.69
 34,000 68.29 69.08 67.89 12,500 15,000 -0.2
16/08/2022
68.29
 15,400 68.21 68.29 67.57 3,700 0 0.3
15/08/2022
68.21
 29,800 68.29 69.08 67.49 2,500 25,400 -2.0
12/08/2022
68.29
 9,000 67.49 68.29 67.10 900 900 0
11/08/2022
67.49
 83,000 68.45 68.45 67.42 42,200 69,400 -2.3
10/08/2022
68.45
 63,000 69.08 69.24 67.97 3,200 36,200 -2.8
09/08/2022
69.08
 45,900 68.29 69.80 68.61 4,000 32,800 -2.5
08/08/2022
68.29
 20,000 69.48 69.48 68.29 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
69.48
 98,200 69.54 71.39 69.48 4,200 40,000 -3.1
04/08/2022
69.53
 33,900 69.19 70.31 69.19 4,600 20,600 -2.6
03/08/2022
69.19
 26,400 69.10 70.31 69.19 86,640 96,340 -1.6
02/08/2022
69.10
 29,800 69.28 69.75 68.89 1,500 15,500 -2.3
01/08/2022
69.28
 55,500 69.28 69.49 69.10 8,300 31,500 -3.7
29/07/2022
69.28
 15,600 69.40 70.31 69.28 100 2,200 -0.3
28/07/2022
69.40
 37,500 68.67 70.78 68.67 2,400 13,900 -1.9
27/07/2022
68.67
 39,600 65.41 69.96 65.41 500 3,900 -0.5
26/07/2022
65.41
 14,500 65.67 65.67 65.24 2,200 7,500 -0.8
25/07/2022
65.67
 18,200 65.67 66.53 64.81 3,200 5,500 -0.4
22/07/2022
65.67
 21,200 62.71 66.14 63.10 300 2,400 -0.2
21/07/2022
62.71
 3,200 62.84 62.88 62.67 0 100 -0.0
20/07/2022
62.84
 15,200 62.24 63.10 62.15 2,600 10,900 -1.2
19/07/2022
62.24
 17,200 61.81 62.88 62.15 4,900 13,300 -1.2
18/07/2022
61.81
 20,000 62.06 62.88 61.81 300 17,800 -2.5
15/07/2022
62.06
 8,300 62.24 63.10 62.06 1,900 5,800 -0.6
14/07/2022
62.24
 8,900 62.19 64.13 62.24 2,700 8,400 -0.8
13/07/2022
62.19
 22,600 62.37 63.10 61.38 400 7,900 -1.1
12/07/2022
62.37
 4,800 62.19 62.67 62.15 400 3,700 -0.5
11/07/2022
62.19
 14,200 64.17 64.17 61.16 3,300 7,900 -0.7
08/07/2022
64.17
 5,200 62.92 64.38 62.92 6,400 24,700 -0.7
07/07/2022
62.92
 14,800 64.60 64.60 62.71 700 400 0.0
06/07/2022
64.60
 5,500 65.88 65.88 64.60 0 1,500 -0.2
05/07/2022
65.88
 16,400 66.49 66.83 65.67 1,000 6,200 -0.8
04/07/2022
66.49
 13,000 66.96 67.17 66.49 100 3,100 -0.5
01/07/2022
66.96
 15,500 68.12 68.12 66.74 0 11,600 -1.8
30/06/2022
68.12
 14,400 68.37 68.89 68.12 6,600 3,300 0.5
29/06/2022
68.37
 7,500 68.80 68.80 68.29 3,000 4,500 -0.2
28/06/2022
68.80
 8,500 70.39 70.43 68.80 1,600 5,500 -0.6
27/06/2022
70.39
 24,600 67.13 70.82 67.04 9,200 100 1.5
24/06/2022
67.13
 11,400 67.09 67.13 66.53 4,000 0 0.6
23/06/2022
67.09
 4,800 66.83 67.09 66.01 300 2,400 -0.3
22/06/2022
66.83
 7,000 67.52 67.52 66.83 200 1,100 -0.1
21/06/2022
67.52
 10,000 67.52 67.52 67.47 3,700 6,100 -0.4
20/06/2022
67.52
 13,200 68.59 68.59 67.43 71,110 71,110 0
17/06/2022
68.59
 21,300 70.61 70.61 68.59 100 13,200 -2.1
16/06/2022
70.61
 4,000 69.15 70.78 69.53 300 900 -0.1
15/06/2022
69.15
 33,000 70.95 70.95 69.02 17,800 3,900 2.2
14/06/2022
70.95
 31,100 71.68 71.68 70.86 10,100 6,100 0.7
13/06/2022
71.68
 6,300 73.52 73.52 71.25 3,300 200 0.5
10/06/2022
73.52
 3,600 72.97 73.61 72.11 2,300 0 0.4
09/06/2022
72.97
 33,600 72.58 73.18 72.75 600 900 -0.1
08/06/2022
72.58
 4,800 71.85 73.14 72.49 1,500 300 0.2
07/06/2022
71.85
 3,100 71.94 71.94 71.72 0 0 0
06/06/2022
71.94
 6,000 72.97 73.18 71.94 2,200 100 0.4
03/06/2022
72.97
 9,500 72.11 72.97 72.07 33,760 25,460 1.4
02/06/2022
72.11
 2,500 72.49 72.54 71.89 0 0 0.6
01/06/2022
72.49
 3,600 72.11 72.97 72.07 3,400 100 0.6
31/05/2022
72.11
 9,300 71.89 72.11 70.48 2,000 300 0.3
30/05/2022
71.89
 4,000 72.07 72.97 71.89 800 200 0.1
27/05/2022
72.07
 13,700 71.72 75.11 70.82 1,100 5,000 -0.7
26/05/2022
71.72
 2,200 72.11 72.11 71.68 200 100 0.0
25/05/2022
72.11
 26,300 71.59 72.15 71.55 600 200 0.1
24/05/2022
71.59
 13,400 72.11 72.11 69.75 5,400 11,800 -1.1
23/05/2022
72.11
 7,800 69.79 72.92 70.39 5,900 2,000 0.7
20/05/2022
69.79
 10,900 71.64 72.97 67.22 2,900 4,800 -0.3
19/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/05/2022
71.64
 2,200 71.68 72.02 71.25 500 200 0.1
18/05/2022
71.68
 6,700 71.68 72.10 70.84 3,200 300 0.5
17/05/2022
71.68
 8,800 68.31 71.68 67.88 300 800 -0.1
16/05/2022
68.31
 7,000 68.31 69.57 67.88 2,600 100 0.4
13/05/2022
68.31
 34,600 70.41 70.63 67.46 11,600 15,400 -0.6
12/05/2022
70.41
 12,900 70.20 70.96 69.57 5,000 2,600 0.4
11/05/2022
70.20
 28,000 71.68 71.68 70.12 6,400 24,700 -3.1
10/05/2022
71.68
 34,600 71.72 72.31 69.19 2,600 24,900 -3.8
09/05/2022
71.72
 24,600 73.28 73.28 71.68 8,000 9,300 -0.2
06/05/2022
73.28
 12,400 73.83 73.87 73.20 300 7,600 -1.3
05/05/2022
73.83
 15,400 74.46 75.47 73.79 500 10,400 -1.7
04/05/2022
74.46
 8,200 75.81 75.81 74.34 1,000 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |