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)
25/10/2022
50.95
 88,400 50.24 52.32 48.44 0 0 0
24/10/2022
50.88
 15,800 53.11 53.11 50.88 0 0 0
21/10/2022
52.03
 22,100 53.25 53.39 52.03 0 0 0
20/10/2022
53.25
 9,300 53.75 53.82 52.60 0 0 0
19/10/2022
53.18
 62,800 52.32 53.75 52.32 0 0 0
18/10/2022
52.32
 9,600 53.54 53.54 52.25 0 0 0
17/10/2022
52.17
 42,900 52.32 52.68 52.17 0 0 0
14/10/2022
52.32
 9,900 52.75 52.96 52.17 0 0 0
13/10/2022
52.75
 25,700 52.32 53.11 52.32 0 0 0
12/10/2022
52.75
 15,800 50.95 52.75 50.95 0 0 0
11/10/2022
51.31
 8,800 52.32 52.32 50.88 0 0 0
10/10/2022
52.03
 20,400 51.81 53.18 51.74 0 0 0
07/10/2022
52.75
 14,400 52.82 52.82 51.31 0 0 0
06/10/2022
53.75
 7,900 53.82 54.11 53.75 0 0 0
05/10/2022
53.82
 9,200 54.54 54.90 53.82 0 0 0
04/10/2022
53.82
 20,100 53.75 53.90 52.75 0 0 0
03/10/2022
53.75
 68,700 53.82 54.18 52.89 0 0 0
30/09/2022
54.40
 82,500 50.59 54.40 50.59 0 0 0
29/09/2022
52.89
 115,700 52.53 55.26 52.53 0 0 0
28/09/2022
53.18
 16,800 55.26 55.26 52.46 0 0 0
27/09/2022
55.26
 23,300 56.26 56.26 55.26 0 0 0
26/09/2022
56.34
 35,000 57.84 57.84 55.98 0 0 0
23/09/2022
58.06
 5,800 58.13 58.49 58.06 0 0 0
22/09/2022
58.13
 9,400 57.92 58.13 57.41 0 0 0
21/09/2022
57.99
 8,500 57.48 58.99 57.48 0 0 0
20/09/2022
59.06
 61,300 57.41 59.21 57.41 0 0 0
19/09/2022
57.77
 17,100 58.27 59.21 57.77 0 0 0
16/09/2022
58.20
 29,500 59.92 60.00 58.13 0 0 0
15/09/2022
60.07
 7,700 61.00 61.00 59.92 0 0 0
14/09/2022
60.57
 12,600 60.21 60.57 59.57 0 0 0
13/09/2022
59.92
 6,500 60.28 60.36 59.85 0 0 0
12/09/2022
60.28
 15,600 60.28 61.14 60.14 0 0 0
09/09/2022
61.14
 16,900 60.07 61.14 59.92 0 0 0
08/09/2022
60.36
 7,400 60.43 61.00 60.00 0 0 0
07/09/2022
60.50
 14,800 61.00 61.00 60.50 0 0 0
06/09/2022
61.00
 6,500 62.44 62.44 61.00 0 0 0
05/09/2022
61.72
 24,300 61.00 61.72 60.64 0 0 0
31/08/2022
61.50
 21,300 62.15 62.29 61.36 0 0 0
30/08/2022
61.72
 16,400 61.14 61.72 60.36 0 0 0
29/08/2022
60.28
 32,900 60.71 60.71 59.85 0 0 0
26/08/2022
60.86
 22,700 61.00 61.00 60.86 0 0 0
25/08/2022
60.93
 21,300 61.14 61.14 60.93 0 0 0
24/08/2022
61.00
 21,200 61.00 61.36 60.93 0 0 0
23/08/2022
61.00
 30,200 60.64 61.22 60.36 0 0 0
22/08/2022
60.86
 27,300 61.14 61.72 60.86 0 0 0
19/08/2022
61.93
 29,200 61.72 62.08 61.29 0 0 0
18/08/2022
61.72
 34,400 62.08 62.08 61.50 0 0 0
17/08/2022
62.08
 34,000 62.36 62.44 61.36 0 0 0
16/08/2022
61.72
 15,400 61.72 61.72 61.07 0 0 0
15/08/2022
61.65
 29,800 61.72 62.44 61.00 0 0 0
12/08/2022
61.72
 9,000 61.72 61.72 60.64 0 0 0
11/08/2022
61.00
 83,000 61.86 61.86 60.93 0 0 0
10/08/2022
61.86
 63,000 62.58 62.58 61.43 0 0 0
09/08/2022
62.44
 45,900 62.01 63.08 62.01 0 0 0
08/08/2022
61.72
 20,000 62.80 62.80 61.72 0 0 0
05/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/85 (Volume + 85%, Ratio=0.85)
05/08/2022
62.80
 98,200 64.30 64.52 62.80 0 0 0
04/08/2022
62.84
 33,900 63.27 63.54 62.53 0 0 0
03/08/2022
62.53
 26,400 63.54 63.54 62.53 0 0 0
02/08/2022
62.46
 29,800 62.57 63.04 62.26 0 0 0
01/08/2022
62.61
 55,500 62.57 62.81 62.46 0 0 0
29/07/2022
62.61
 15,600 62.81 63.54 62.61 0 0 0
28/07/2022
62.73
 37,500 63.15 63.97 62.07 0 0 0
27/07/2022
62.07
 39,600 59.12 63.23 59.12 0 0 0
26/07/2022
59.12
 14,500 59.20 59.35 58.96 0 0 0
25/07/2022
59.35
 18,200 59.74 60.13 58.58 0 0 0
22/07/2022
59.35
 21,200 57.72 59.78 57.02 0 0 0
21/07/2022
56.68
 3,200 56.79 56.83 56.64 0 0 0
20/07/2022
56.79
 15,200 57.02 57.02 56.17 0 0 0
19/07/2022
56.25
 17,200 56.83 56.83 56.17 0 0 0
18/07/2022
55.86
 20,000 56.83 56.83 55.86 0 0 0
15/07/2022
56.09
 8,300 57.02 57.02 56.09 0 0 0
14/07/2022
56.25
 8,900 57.96 57.96 56.25 0 0 0
13/07/2022
56.21
 22,600 56.40 57.02 55.47 0 0 0
12/07/2022
56.37
 4,800 56.21 56.64 56.17 0 0 0
11/07/2022
56.21
 14,200 57.99 57.99 55.28 0 0 0
08/07/2022
57.99
 5,200 56.87 58.19 56.87 0 0 0
07/07/2022
56.87
 14,800 58.15 58.15 56.68 0 0 0
06/07/2022
58.38
 5,500 58.58 58.93 58.38 0 0 0
05/07/2022
59.55
 16,400 59.74 60.40 59.35 0 0 0
04/07/2022
60.09
 13,000 60.71 60.71 60.09 0 0 0
01/07/2022
60.52
 15,500 61.29 61.29 60.32 0 0 0
30/06/2022
61.56
 14,400 61.68 62.26 61.56 0 0 0
29/06/2022
61.80
 7,500 62.07 62.18 61.72 0 0 0
28/06/2022
62.18
 8,500 63.62 63.66 62.18 0 0 0
27/06/2022
63.62
 24,600 60.59 64.01 60.59 0 0 0
24/06/2022
60.67
 11,400 60.13 60.67 60.13 0 0 0
23/06/2022
60.63
 4,800 59.78 60.63 59.66 0 0 0
22/06/2022
60.40
 7,000 60.90 60.90 60.40 0 0 0
21/06/2022
61.02
 10,000 61.02 61.02 60.98 0 0 0
20/06/2022
61.02
 13,200 61.49 61.68 60.94 0 0 0
17/06/2022
61.99
 21,300 62.15 62.26 61.99 0 0 0
16/06/2022
63.81
 4,000 62.84 63.97 62.84 0 0 0
15/06/2022
62.49
 33,000 64.09 64.09 62.38 0 0 0
14/06/2022
64.12
 31,100 64.24 64.78 64.05 0 0 0
13/06/2022
64.78
 6,300 65.17 66.34 64.40 0 0 0
10/06/2022
66.45
 3,600 65.87 66.53 65.17 0 0 0
09/06/2022
65.95
 33,600 65.95 66.14 65.75 0 0 0
08/06/2022
65.60
 4,800 65.56 66.10 65.52 0 0 0
07/06/2022
64.94
 3,100 64.86 64.94 64.82 0 0 0
06/06/2022
65.02
 6,000 66.14 66.14 65.02 0 0 0

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