CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

39.30
0.45
(1.16%)
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
(2026-09-04) 		-0.65 -1.48% 1,640,000 -37,180 0
39.30
44.80
39.30
2 tháng
(2026-08-05) 		-1.25 -2.80% 3,490,200 -37,180 0
39.30
45.75
39.30
3 tháng
(2026-07-06) 		-3.04 -6.54% 6,401,500 -37,180 0
39.30
46.44
39.30
6 tháng
(2026-04-07) 		-6.87 -13.67% 13,980,700 -37,180 0
39.30
51.60
39.30
12 tháng
(2025-10-09) 		-9.11 -17.35% 52,901,300 -37,180 0
39.30
54.25
39.30
24 tháng
(2024-10-14) 		-20.58 -32.17% 143,903,400 -37,180 0
39.30
73.30
39.30
36 tháng
(2023-10-20) 		-10.19 -19.02% 172,523,400 -37,180 0
39.30
76.35
39.30
60 tháng
(2021-11-01) 		-7.86 -15.33% 186,435,300 -37,180 0
39.30
76.35
39.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
50.37
 18,000 50.30 50.89 50.15 0 0 0
21/03/2023
50.22
 23,700 50.30 50.52 50.00 0 0 0
20/03/2023
50.15
 21,400 51.26 51.26 49.92 0 0 0
17/03/2023
50.89
 37,200 50.97 51.26 50.89 0 0 0
16/03/2023
50.89
 37,200 51.49 51.86 50.89 0 0 0
15/03/2023
51.93
 24,500 52.15 52.30 51.93 0 0 0
14/03/2023
52.01
 14,600 51.34 52.38 51.34 0 0 0
13/03/2023
51.26
 50,200 52.82 52.82 51.26 0 0 0
10/03/2023
52.75
 27,600 53.64 53.64 52.75 0 0 0
09/03/2023
53.64
 24,600 54.09 54.16 53.49 0 0 0
08/03/2023
53.64
 1,900 54.23 54.23 53.64 0 0 0
07/03/2023
53.64
 3,700 53.86 53.86 53.64 0 0 0
06/03/2023
53.86
 2,800 54.23 54.23 53.86 0 0 0
03/03/2023
54.23
 6,400 53.64 54.23 53.64 0 0 0
02/03/2023
53.94
 2,500 53.71 54.61 53.71 0 0 0
01/03/2023
53.86
 5,200 53.86 53.86 53.64 0 0 0
28/02/2023
53.79
 4,700 54.23 54.23 53.71 0 0 0
27/02/2023
53.86
 11,500 54.83 54.83 53.86 0 0 0
24/02/2023
54.83
 36,200 54.46 54.90 54.23 0 0 0
23/02/2023
54.38
 62,900 54.53 54.53 54.09 0 0 0
22/02/2023
54.31
 39,400 53.57 54.38 53.57 0 0 0
21/02/2023
54.31
 29,700 54.46 54.46 53.57 0 0 0
20/02/2023
53.86
 36,600 53.86 54.01 53.86 0 0 0
17/02/2023
53.86
 6,700 54.09 54.23 53.86 0 0 0
16/02/2023
54.09
 8,800 54.23 54.23 54.01 0 0 0
15/02/2023
54.23
 29,800 53.71 54.61 53.49 0 0 0
14/02/2023
53.71
 43,600 54.38 54.75 53.71 0 0 0
13/02/2023
54.38
 28,100 55.13 55.13 54.23 0 0 0
10/02/2023
55.13
 38,800 54.68 55.13 54.61 0 0 0
09/02/2023
54.61
 39,100 54.90 55.13 54.23 0 0 0
08/02/2023
54.61
 53,900 54.98 54.98 54.23 0 0 0
07/02/2023
54.09
 64,800 55.72 55.72 54.01 0 0 0
06/02/2023
54.90
 90,400 55.72 56.09 54.61 0 0 0
03/02/2023
55.65
 71,300 54.16 55.65 54.16 0 0 0
02/02/2023
54.16
 49,100 54.09 54.53 53.79 0 0 0
01/02/2023
54.09
 87,600 54.90 54.90 54.01 0 0 0
31/01/2023
54.46
 56,300 54.61 55.20 53.86 0 0 0
30/01/2023
54.61
 51,300 55.05 55.05 54.61 0 0 0
27/01/2023
55.05
 61,900 54.75 55.35 54.75 0 0 0
19/01/2023
54.75
 55,900 54.98 54.98 54.68 0 0 0
18/01/2023
54.75
 57,500 54.83 55.05 54.68 0 0 0
17/01/2023
54.83
 78,400 54.46 54.83 54.38 0 0 0
16/01/2023
54.90
 22,900 54.90 55.20 54.38 0 0 0
13/01/2023
54.83
 39,600 54.90 54.90 54.23 0 0 0
12/01/2023
54.90
 35,300 54.23 55.94 54.23 0 0 0
11/01/2023
54.23
 49,200 55.35 56.02 54.23 0 0 0
10/01/2023
55.35
 26,400 55.05 55.35 54.98 0 0 0
09/01/2023
54.98
 24,200 54.83 55.13 54.83 0 0 0
06/01/2023
54.68
 65,700 54.61 56.46 54.23 0 0 0
05/01/2023
54.61
 15,400 54.46 55.65 54.23 0 0 0
04/01/2023
54.38
 11,100 54.90 55.13 54.31 0 0 0
03/01/2023
54.83
 16,300 55.05 55.72 54.83 0 0 0
30/12/2022
55.72
 78,000 54.98 55.72 53.57 0 0 0
29/12/2022
53.86
 30,200 53.86 54.01 53.86 0 0 0
28/12/2022
53.86
 28,600 54.23 54.23 53.49 0 0 0
27/12/2022
53.49
 57,600 52.82 53.49 52.82 0 0 0
26/12/2022
52.75
 109,100 52.38 53.42 52.38 0 0 0
23/12/2022
52.90
 39,300 52.97 53.05 52.90 0 0 0
22/12/2022
52.90
 6,400 52.67 53.49 52.08 0 0 0
21/12/2022
52.01
 20,100 52.45 52.75 51.86 0 0 0
20/12/2022
52.38
 23,000 53.42 53.86 52.38 0 0 0
19/12/2022
53.86
 66,900 53.79 54.53 53.12 0 0 0
16/12/2022
53.79
 61,400 53.49 53.86 52.67 0 0 0
15/12/2022
53.49
 2,900 54.90 54.90 53.49 0 0 0
14/12/2022
54.01
 14,100 54.53 54.90 54.01 0 0 0
13/12/2022
54.53
 29,200 54.16 54.53 52.82 0 0 0
12/12/2022
53.64
 9,800 54.23 54.90 53.64 0 0 0
09/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2022
54.23
 14,400 53.42 54.23 52.82 0 0 0
08/12/2022
52.75
 38,700 52.75 53.68 52.68 0 0 0
07/12/2022
53.11
 82,500 53.61 53.82 52.46 0 0 0
06/12/2022
53.61
 7,800 54.61 54.61 52.60 0 0 0
05/12/2022
54.54
 41,900 51.67 54.54 51.67 0 0 0
02/12/2022
51.67
 23,500 50.81 51.67 50.81 0 0 0
01/12/2022
51.17
 23,700 51.53 51.67 50.95 0 0 0
30/11/2022
50.95
 17,900 50.95 51.60 50.95 0 0 0
29/11/2022
50.95
 14,100 50.95 50.95 50.38 0 0 0
28/11/2022
50.81
 20,300 50.88 51.74 50.24 0 0 0
25/11/2022
50.88
 2,600 50.88 50.95 49.88 0 0 0
24/11/2022
50.81
 6,400 49.88 50.95 49.81 0 0 0
23/11/2022
50.59
 3,800 50.95 50.95 50.59 0 0 0
22/11/2022
51.67
 40,800 50.88 51.67 50.24 0 0 0
21/11/2022
50.38
 5,700 51.67 51.67 49.52 0 0 0
18/11/2022
51.24
 40,000 50.88 51.24 49.59 0 0 0
17/11/2022
50.88
 10,200 49.52 50.95 49.52 0 0 0
16/11/2022
49.45
 36,300 43.49 49.81 43.49 0 0 0
15/11/2022
46.72
 91,400 49.52 50.24 46.72 0 0 0
14/11/2022
50.24
 15,900 51.10 51.10 49.88 0 0 0
11/11/2022
51.10
 13,800 50.95 51.46 50.95 0 0 0
10/11/2022
50.95
 43,900 52.10 52.10 50.59 0 0 0
09/11/2022
52.10
 4,300 52.32 52.39 51.96 0 0 0
08/11/2022
51.60
 7,700 52.25 52.25 51.60 0 0 0
07/11/2022
51.67
 34,700 51.53 52.39 51.53 0 0 0
04/11/2022
52.39
 29,900 52.10 52.39 51.31 0 0 0
03/11/2022
52.17
 3,600 52.39 52.39 51.67 0 0 0
02/11/2022
52.39
 11,700 53.03 53.03 51.60 0 0 0
01/11/2022
51.67
 18,400 52.39 52.39 51.31 0 0 0
31/10/2022
51.60
 19,300 53.82 53.82 51.60 0 0 0
28/10/2022
52.17
 61,400 53.11 53.68 52.17 0 0 0
27/10/2022
52.96
 15,700 53.11 53.11 51.67 0 0 0
26/10/2022
52.03
 13,700 52.03 52.75 51.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc