CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

39.30
0
(0%)
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)
03/06/2022
65.95
 9,500 65.17 65.95 65.13 0 0 0
02/06/2022
65.17
 2,500 65.56 65.56 64.98 0 0 0
01/06/2022
65.52
 3,600 65.17 65.95 65.13 0 0 0
31/05/2022
65.17
 9,300 65.17 65.17 63.70 0 0 0
30/05/2022
64.98
 4,000 65.95 65.95 64.98 0 0 0
27/05/2022
65.13
 13,700 64.82 67.89 64.01 0 0 0
26/05/2022
64.82
 2,200 65.17 65.17 64.78 0 0 0
25/05/2022
65.17
 26,300 64.71 65.21 64.67 0 0 0
24/05/2022
64.71
 13,400 65.17 65.17 63.04 0 0 0
23/05/2022
65.17
 7,800 65.91 65.91 63.62 0 0 0
20/05/2022
63.08
 10,900 64.74 65.95 60.75 0 0 0
19/05/2022: Cổ tức tiền mặt tỉ lệ: 30%
19/05/2022
64.74
 2,200 65.09 65.09 64.40 0 0 0
18/05/2022
64.78
 6,700 64.75 65.16 64.02 0 0 0
17/05/2022
64.78
 8,800 62.12 64.78 61.35 0 0 0
16/05/2022
61.73
 7,000 61.35 62.88 61.35 0 0 0
13/05/2022
61.73
 34,600 63.07 63.83 60.97 0 0 0
12/05/2022
63.64
 12,900 63.49 64.14 62.88 0 0 0
11/05/2022
63.45
 28,000 64.02 64.59 63.37 0 0 0
10/05/2022
64.78
 34,600 64.78 65.35 62.54 0 0 0
09/05/2022
64.82
 24,600 66.23 66.23 64.78 0 0 0
06/05/2022
66.23
 12,400 66.35 66.76 66.16 0 0 0
05/05/2022
66.73
 15,400 67.34 68.21 66.69 0 0 0
04/05/2022
67.30
 8,200 68.21 68.21 67.18 0 0 0
29/04/2022
68.52
 4,100 67.83 68.52 67.18 0 0 0
28/04/2022
68.59
 6,700 68.29 69.05 68.14 0 0 0
27/04/2022
68.21
 34,700 67.07 68.40 66.99 0 0 0
26/04/2022
66.84
 31,300 64.36 68.48 64.02 0 0 0
25/04/2022
64.02
 26,500 64.82 66.35 64.02 0 0 0
22/04/2022
66.35
 7,300 66.57 66.57 64.02 0 0 0
21/04/2022
66.57
 12,100 66.69 66.99 62.76 0 0 0
20/04/2022
67.45
 15,500 68.52 68.52 66.73 0 0 0
19/04/2022
67.68
 12,100 69.17 69.17 67.41 0 0 0
18/04/2022
67.45
 20,000 66.65 67.45 66.50 0 0 0
15/04/2022
66.65
 16,400 65.93 67.03 65.93 0 0 0
14/04/2022
66.16
 8,500 65.81 66.69 65.81 0 0 0
13/04/2022
66.27
 13,200 65.32 66.69 65.16 0 0 0
12/04/2022
64.59
 13,400 63.64 64.59 63.03 0 0 0
08/04/2022
62.88
 17,700 65.55 65.55 62.50 0 0 0
07/04/2022
64.40
 10,500 65.55 65.89 62.95 0 0 0
06/04/2022
65.35
 7,300 64.78 65.39 64.78 0 0 0
05/04/2022
65.93
 15,300 62.50 66.31 62.50 0 0 0
04/04/2022
64.78
 7,500 61.89 64.78 61.89 0 0 0
01/04/2022
61.89
 200 61.73 61.89 61.73 0 0 0
31/03/2022
61.58
 8,800 62.12 62.88 61.58 0 0 0
30/03/2022
61.77
 9,800 61.01 61.93 61.01 0 0 0
29/03/2022
61.01
 96,200 59.87 61.01 59.87 0 0 0
28/03/2022
60.32
 16,300 59.26 60.40 59.26 0 0 0
25/03/2022
59.83
 14,800 59.83 60.02 59.64 0 0 0
24/03/2022
59.91
 3,200 60.21 60.52 59.91 0 0 0
23/03/2022
60.55
 17,100 60.97 60.97 59.45 0 0 0
22/03/2022
59.45
 24,900 59.45 59.79 59.07 0 0 0
21/03/2022
59.79
 33,200 59.79 60.21 59.79 0 0 0
18/03/2022
59.79
 3,800 59.83 59.83 59.45 0 0 0
17/03/2022
59.64
 20,200 60.90 60.97 59.60 0 0 0
16/03/2022
60.21
 10,600 59.64 60.97 59.49 0 0 0
15/03/2022
59.41
 14,700 61.32 61.32 59.22 0 0 0
14/03/2022
59.45
 50,600 60.97 61.09 59.03 0 0 0
11/03/2022
59.83
 2,100 60.40 60.40 59.83 0 0 0
10/03/2022
59.91
 35,300 60.59 60.59 59.45 0 0 0
09/03/2022
60.02
 17,900 60.59 60.59 60.02 0 0 0
08/03/2022
60.21
 26,100 60.02 60.59 59.45 0 0 0
07/03/2022
60.71
 11,300 60.59 60.93 60.55 0 0 0
04/03/2022
61.35
 10,400 61.16 61.35 60.21 0 0 0
03/03/2022
60.97
 34,100 62.12 62.12 60.78 0 0 0
02/03/2022
62.04
 3,600 62.50 62.50 60.97 0 0 0
01/03/2022
62.12
 11,500 62.12 62.12 61.73 0 0 0
28/02/2022
62.46
 24,100 61.73 62.88 61.54 0 0 0
25/02/2022
61.58
 6,400 62.61 62.61 61.24 0 0 0
24/02/2022
60.97
 30,700 62.88 62.88 59.07 0 0 0
23/02/2022
62.12
 64,600 62.31 62.42 62.08 0 0 0
22/02/2022
62.34
 7,600 63.07 63.07 62.23 0 0 0
21/02/2022
62.95
 9,500 62.69 62.95 62.69 0 0 0
18/02/2022
61.58
 14,300 63.98 63.98 61.05 0 0 0
17/02/2022
62.92
 19,500 62.88 63.26 61.93 0 0 0
16/02/2022
63.22
 13,400 64.59 64.59 62.42 0 0 0
15/02/2022
62.92
 33,200 63.26 66.69 62.19 0 0 0
14/02/2022
62.46
 12,300 62.65 62.65 62.19 0 0 0
11/02/2022
62.69
 29,300 62.46 62.88 62.46 0 0 0
10/02/2022
62.50
 13,200 62.50 62.50 61.39 0 0 0
09/02/2022
62.50
 12,400 62.46 62.50 60.97 0 0 0
08/02/2022
62.69
 11,600 62.12 62.69 62.12 0 0 0
07/02/2022
62.12
 10,200 60.97 62.88 60.97 0 0 0
28/01/2022
60.78
 11,800 60.82 60.86 59.11 0 0 0
27/01/2022
60.82
 15,300 59.56 60.86 59.56 0 0 0
26/01/2022
59.56
 2,600 60.78 60.78 59.11 0 0 0
25/01/2022
58.91
 3,600 60.55 60.55 58.84 0 0 0
24/01/2022
60.21
 61,000 57.31 60.97 57.31 0 0 0
21/01/2022
59.26
 4,500 59.45 59.45 58.76 0 0 0
20/01/2022
59.41
 8,200 59.79 59.79 59.41 0 0 0
19/01/2022
59.41
 5,900 59.11 59.45 59.07 0 0 0
18/01/2022
59.75
 17,500 57.16 59.75 57.16 0 0 0
17/01/2022
59.45
 15,500 59.83 59.83 59.07 0 0 0
14/01/2022
59.83
 13,600 58.76 59.91 58.76 0 0 0
13/01/2022
59.83
 2,200 59.94 59.94 59.79 0 0 0
12/01/2022
59.94
 7,400 58.88 59.94 58.88 0 0 0
11/01/2022
59.98
 15,700 59.07 59.98 59.07 0 0 0
10/01/2022
59.83
 18,900 58.38 59.83 58.31 0 0 0
07/01/2022
58.61
 14,800 58.99 59.03 58.31 0 0 0
06/01/2022
59.03
 31,500 57.62 59.03 57.50 0 0 0
05/01/2022
57.54
 25,300 58.69 60.17 57.54 0 0 0

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