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)
22/03/2021
49.03
 25,700 49.28 49.28 48.95 0 0 0
19/03/2021
49.28
 8,400 49.28 49.28 49.17 0 0 0
18/03/2021
49.36
 8,800 49.36 49.39 49.25 0 0 0
17/03/2021
49.36
 9,300 49.43 49.47 49.28 0 0 0
16/03/2021
49.47
 7,500 49.54 49.65 49.39 0 0 0
15/03/2021
49.54
 16,700 49.65 49.65 49.50 0 0 0
12/03/2021
49.54
 26,200 49.72 49.80 49.54 0 0 0
11/03/2021
49.72
 23,300 50.02 50.02 49.72 0 0 0
10/03/2021
49.91
 8,400 50.02 50.02 49.83 0 0 0
09/03/2021
49.91
 8,000 50.02 50.09 49.91 0 0 0
08/03/2021
50.09
 35,300 50.09 50.57 50.02 0 0 0
05/03/2021
50.02
 12,600 49.87 50.02 49.83 0 0 0
04/03/2021
50.35
 19,800 50.57 50.68 50.31 0 0 0
03/03/2021
50.39
 90,400 49.28 50.42 49.28 0 0 0
02/03/2021
49.28
 24,600 48.66 49.28 48.55 0 0 0
01/03/2021
48.66
 12,900 49.65 49.65 48.18 0 0 0
26/02/2021
48.11
 14,800 47.77 49.65 47.70 0 0 0
25/02/2021
47.77
 33,200 47.70 47.92 47.66 0 0 0
24/02/2021
47.70
 18,100 49.61 49.61 47.70 0 0 0
23/02/2021
47.77
 10,800 47.81 47.89 47.70 0 0 0
22/02/2021
47.66
 23,700 48.00 48.00 47.66 0 0 0
19/02/2021
48.00
 16,700 47.81 48.00 47.74 0 0 0
18/02/2021
47.81
 22,200 47.81 48.18 47.63 0 0 0
17/02/2021
47.81
 17,800 48.18 48.55 47.81 0 0 0
09/02/2021
48.55
 21,600 48.55 48.55 45.72 0 0 0
08/02/2021
45.79
 25,600 47.81 47.96 44.91 0 0 0
05/02/2021
47.81
 7,700 47.66 47.89 47.59 0 0 0
04/02/2021
47.81
 5,000 48.25 48.95 47.81 0 0 0
03/02/2021
48.18
 10,400 46.71 48.36 46.71 0 0 0
02/02/2021
46.75
 4,600 46.52 46.75 46.01 0 0 0
01/02/2021
46.52
 112,200 45.97 46.75 45.86 0 0 0
29/01/2021
46.16
 71,800 44.87 46.93 44.87 0 0 0
28/01/2021
44.87
 140,100 47.52 47.52 44.87 0 0 0
27/01/2021
48.22
 46,900 49.61 49.65 48.22 0 0 0
26/01/2021
49.61
 23,400 49.83 49.83 49.54 0 0 0
25/01/2021
49.83
 13,400 49.65 50.39 49.65 0 0 0
22/01/2021
49.65
 20,100 49.76 49.80 49.36 0 0 0
21/01/2021
49.61
 21,000 49.47 49.65 49.28 0 0 0
20/01/2021
49.32
 31,300 49.61 49.61 48.47 0 0 0
19/01/2021
49.61
 61,400 50.57 50.57 49.58 0 0 0
18/01/2021
50.39
 34,100 50.02 50.75 50.02 0 0 0
15/01/2021
50.02
 18,700 50.09 50.20 50.02 0 0 0
14/01/2021
50.09
 20,800 50.75 50.75 50.09 0 0 0
13/01/2021
50.09
 57,600 50.75 50.83 50.09 0 0 0
12/01/2021
50.57
 50,900 48.00 50.68 48.00 0 0 0
11/01/2021
47.92
 55,900 47.74 48.00 47.70 0 0 0
08/01/2021
47.70
 36,900 47.66 47.81 47.55 0 0 0
07/01/2021
47.66
 18,600 47.59 47.66 47.59 0 0 0
06/01/2021
47.66
 26,600 47.63 47.81 47.55 0 0 0
05/01/2021
47.63
 13,000 47.26 48.00 47.26 0 0 0
04/01/2021
47.26
 32,900 47.08 47.44 47.08 0 0 0
31/12/2020
47.08
 33,020 47.44 47.74 46.89 0 0 0
30/12/2020
47.81
 49,150 47.81 47.81 46.75 0 0 0
29/12/2020
46.89
 15,270 47.08 47.41 46.41 0 0 0
28/12/2020
47.22
 27,300 46.27 47.22 46.27 0 0 0
25/12/2020
46.34
 55,550 46.71 46.71 45.97 0 0 0
24/12/2020
46.52
 37,570 47.26 47.30 45.97 0 0 0
23/12/2020
47.26
 39,480 47.77 47.77 47.19 0 0 0
22/12/2020
47.77
 29,120 48.18 48.18 47.66 0 0 0
21/12/2020
47.59
 36,070 47.59 47.70 47.59 0 0 0
18/12/2020
47.59
 37,900 47.77 48.00 47.59 0 0 0
17/12/2020
47.59
 125,500 45.79 48.03 45.68 0 0 0
16/12/2020
45.79
 23,570 45.97 45.97 45.61 0 0 0
15/12/2020
45.97
 30,240 45.94 46.01 45.90 0 0 0
14/12/2020: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2020
45.94
 38,740 45.97 46.05 45.79 0 0 0
11/12/2020
45.24
 50,740 44.91 45.24 44.84 0 0 0
10/12/2020
44.99
 13,130 44.88 45.24 44.88 0 0 0
09/12/2020
44.88
 21,170 44.91 45.20 44.88 0 0 0
08/12/2020
44.91
 22,820 45.09 45.09 44.84 0 0 0
07/12/2020
45.02
 21,220 45.02 45.27 44.88 0 0 0
04/12/2020
44.88
 29,330 45.27 45.27 44.88 0 0 0
03/12/2020
45.27
 30,440 45.35 45.35 45.17 0 0 0
02/12/2020
45.35
 36,580 45.56 45.56 45.20 0 0 0
01/12/2020
45.56
 36,830 45.06 45.56 44.99 0 0 0
30/11/2020
45.06
 14,860 45.06 45.60 45.02 0 0 0
27/11/2020
44.99
 9,440 45.02 45.20 44.99 0 0 0
26/11/2020
45.02
 30,760 45.02 45.09 44.81 0 0 0
25/11/2020
45.02
 66,490 45.02 45.42 45.02 0 0 0
24/11/2020
45.06
 29,510 45.27 45.74 45.02 0 0 0
23/11/2020
45.27
 46,860 44.70 45.31 44.70 0 0 0
20/11/2020
44.63
 57,600 43.59 44.63 43.59 0 0 0
19/11/2020
43.59
 29,910 43.30 43.69 43.26 0 0 0
18/11/2020
43.26
 14,060 43.08 43.41 43.08 0 0 0
17/11/2020
43.33
 7,180 43.08 43.33 42.90 0 0 0
16/11/2020
43.08
 39,550 43.44 43.44 42.76 0 0 0
13/11/2020
43.30
 42,200 43.41 43.59 43.19 0 0 0
12/11/2020
43.41
 6,600 43.26 43.44 43.19 0 0 0
11/11/2020
43.12
 7,900 43.62 43.62 43.08 0 0 0
10/11/2020
43.62
 52,080 43.62 43.91 43.08 0 0 0
09/11/2020
42.90
 16,170 42.83 43.08 42.72 0 0 0
06/11/2020
42.83
 13,520 42.72 42.94 42.37 0 0 0
05/11/2020
42.37
 60,280 42.37 43.01 42.37 0 0 0
04/11/2020
42.33
 31,830 41.90 42.40 41.90 0 0 0
03/11/2020
41.90
 14,840 41.36 42.15 41.36 0 0 0
02/11/2020
41.29
 11,290 41.14 41.29 41.14 0 0 0
30/10/2020
41.14
 21,660 41.29 41.40 41.14 0 0 0
29/10/2020
41.14
 42,830 41.93 41.93 40.35 0 0 0
28/10/2020
41.93
 31,140 42.22 42.22 41.83 0 0 0
27/10/2020
42.29
 58,740 42.90 42.90 42.29 0 0 0
26/10/2020
42.98
 91,040 43.08 43.26 42.87 0 0 0

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