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)
12/08/2021
52.36
 4,500 52.93 52.93 52.21 0 0 0
11/08/2021
52.97
 13,400 52.86 53.05 52.82 0 0 0
10/08/2021
52.82
 5,800 53.20 53.20 52.59 0 0 0
09/08/2021
53.20
 28,900 51.83 53.35 51.83 0 0 0
06/08/2021
51.86
 17,700 52.97 52.97 51.83 0 0 0
05/08/2021
52.78
 22,700 51.45 52.78 51.45 0 0 0
04/08/2021
52.13
 5,100 52.13 52.21 52.13 0 0 0
03/08/2021
52.13
 8,100 52.02 52.21 51.83 0 0 0
02/08/2021
51.79
 7,800 51.48 51.86 51.10 0 0 0
30/07/2021
51.48
 6,400 50.53 51.48 50.53 0 0 0
29/07/2021
51.48
 4,000 51.45 51.75 51.06 0 0 0
28/07/2021
51.75
 7,300 51.75 51.83 51.75 0 0 0
27/07/2021
51.79
 10,900 50.87 52.17 50.87 0 0 0
26/07/2021
51.26
 10,500 51.26 51.26 51.06 0 0 0
23/07/2021
51.41
 6,500 51.37 51.41 50.91 0 0 0
22/07/2021
51.41
 4,700 51.06 51.41 51.06 0 0 0
21/07/2021
51.06
 16,300 51.52 51.52 50.65 0 0 0
20/07/2021
51.18
 8,300 51.41 51.41 50.26 0 0 0
19/07/2021
50.45
 8,900 50.68 50.68 49.92 0 0 0
16/07/2021
50.68
 26,100 49.92 51.03 49.88 0 0 0
15/07/2021
50.04
 5,900 51.45 51.45 49.62 0 0 0
14/07/2021
49.92
 7,000 49.54 49.92 49.54 0 0 0
13/07/2021
49.92
 5,200 49.92 49.92 49.54 0 0 0
12/07/2021
49.92
 15,900 50.30 51.06 49.54 0 0 0
09/07/2021
51.10
 4,500 51.45 51.45 50.68 0 0 0
08/07/2021
51.52
 10,200 50.87 51.56 50.87 0 0 0
07/07/2021
51.45
 54,300 51.71 51.71 50.91 0 0 0
06/07/2021
51.75
 24,100 51.67 51.98 50.87 0 0 0
05/07/2021
51.83
 17,700 51.90 51.90 51.06 0 0 0
02/07/2021
51.90
 15,300 52.78 52.78 51.90 0 0 0
01/07/2021
52.51
 12,900 52.67 53.08 52.21 0 0 0
30/06/2021
52.40
 7,300 52.59 52.86 50.11 0 0 0
29/06/2021: Cổ tức tiền mặt tỉ lệ: 50%
29/06/2021
52.97
 26,400 54.61 54.61 52.70 0 0 0
28/06/2021
52.70
 30,700 52.41 52.70 52.41 0 0 0
25/06/2021
52.23
 12,800 51.89 52.48 51.86 0 0 0
24/06/2021
52.37
 28,400 51.45 52.41 51.38 0 0 0
23/06/2021
51.45
 15,100 52.23 52.30 51.45 0 0 0
22/06/2021
52.23
 24,200 52.59 52.78 51.49 0 0 0
21/06/2021
52.26
 55,800 50.72 52.56 50.46 0 0 0
18/06/2021
50.72
 33,800 50.42 50.75 50.39 0 0 0
17/06/2021
50.53
 46,200 49.65 50.75 49.28 0 0 0
16/06/2021
49.65
 48,100 49.03 50.06 48.92 0 0 0
15/06/2021
49.03
 27,200 49.25 49.25 48.80 0 0 0
14/06/2021
49.32
 12,500 49.83 49.83 49.32 0 0 0
11/06/2021
49.83
 45,900 50.20 50.20 49.61 0 0 0
10/06/2021
49.65
 39,900 48.36 49.65 48.36 0 0 0
09/06/2021
48.36
 38,400 48.18 48.36 48.14 0 0 0
08/06/2021
48.18
 27,400 48.00 48.25 48.00 0 0 0
07/06/2021
47.92
 24,500 47.63 48.00 47.63 0 0 0
04/06/2021
47.52
 45,900 47.26 47.52 47.26 0 0 0
03/06/2021
47.44
 16,500 47.81 47.81 47.22 0 0 0
02/06/2021
47.81
 14,900 48.29 48.29 47.11 0 0 0
01/06/2021
48.29
 16,600 48.55 49.83 48.14 0 0 0
31/05/2021
49.03
 18,100 50.53 50.53 47.41 0 0 0
28/05/2021
50.53
 11,700 51.86 51.86 48.55 0 0 0
27/05/2021
51.86
 55,600 48.18 51.86 48.00 0 0 0
26/05/2021
48.47
 3,100 48.11 48.47 48.11 0 0 0
25/05/2021
48.11
 13,700 47.89 48.29 47.89 0 0 0
24/05/2021
47.89
 8,000 47.81 48.07 47.81 0 0 0
21/05/2021
47.48
 59,500 47.81 47.92 47.48 0 0 0
20/05/2021
46.89
 4,500 47.74 47.74 46.89 0 0 0
19/05/2021
47.74
 14,900 46.71 47.74 46.71 0 0 0
18/05/2021
47.74
 18,100 46.52 47.85 46.52 0 0 0
17/05/2021
46.60
 8,900 47.08 47.08 46.56 0 0 0
14/05/2021
47.08
 7,000 46.71 47.11 46.71 0 0 0
13/05/2021
46.67
 10,400 46.30 46.71 46.27 0 0 0
12/05/2021
46.71
 41,000 46.34 46.71 46.23 0 0 0
11/05/2021
46.30
 37,400 46.71 46.71 46.30 0 0 0
10/05/2021
46.34
 11,600 46.34 46.34 46.19 0 0 0
07/05/2021
46.45
 5,800 46.60 46.60 46.34 0 0 0
06/05/2021
46.67
 6,900 46.71 46.82 46.34 0 0 0
05/05/2021
46.71
 13,600 46.30 46.71 46.19 0 0 0
04/05/2021
46.34
 4,100 46.27 46.38 46.27 0 0 0
29/04/2021
46.27
 4,800 46.23 46.34 46.23 0 0 0
28/04/2021
46.23
 8,200 46.34 46.34 46.23 0 0 0
27/04/2021
46.30
 6,300 46.27 46.97 46.19 0 0 0
26/04/2021
46.34
 9,500 46.34 47.04 46.27 0 0 0
23/04/2021
46.34
 23,500 46.71 46.71 46.27 0 0 0
22/04/2021
46.34
 27,700 47.08 47.08 46.30 0 0 0
20/04/2021
47.08
 49,300 47.26 47.26 47.08 0 0 0
19/04/2021
47.26
 48,000 47.08 47.26 46.75 0 0 0
16/04/2021
47.26
 12,600 48.14 48.14 47.08 0 0 0
15/04/2021
47.81
 5,600 48.47 48.47 47.55 0 0 0
14/04/2021
47.63
 8,200 48.36 48.36 47.44 0 0 0
13/04/2021
48.14
 26,600 47.44 48.55 47.44 0 0 0
12/04/2021
47.44
 33,100 47.81 47.81 47.26 0 0 0
09/04/2021
47.08
 48,200 48.14 48.18 47.08 0 0 0
08/04/2021
48.14
 22,900 48.14 48.18 48.11 0 0 0
07/04/2021
48.14
 19,200 48.22 48.55 48.11 0 0 0
06/04/2021
48.18
 5,800 48.36 48.51 48.07 0 0 0
05/04/2021
48.18
 9,500 48.55 48.55 48.11 0 0 0
02/04/2021
48.55
 8,000 48.47 48.55 48.33 0 0 0
01/04/2021
48.47
 10,100 48.22 48.47 47.85 0 0 0
31/03/2021
48.18
 7,100 48.11 48.18 47.77 0 0 0
30/03/2021
48.11
 11,700 48.00 48.14 47.81 0 0 0
29/03/2021
47.81
 8,500 48.18 48.18 47.81 0 0 0
26/03/2021
47.85
 11,100 48.36 48.36 47.85 0 0 0
25/03/2021
48.18
 23,400 48.55 48.55 48.00 0 0 0
24/03/2021
48.55
 21,500 48.88 48.88 48.55 0 0 0
23/03/2021
48.92
 23,700 48.99 49.03 48.84 0 0 0

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