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)
23/10/2020
43.01
 39,460 43.12 43.15 42.94 0 0 0
22/10/2020
43.12
 48,040 43.15 43.37 43.08 0 0 0
21/10/2020
43.15
 72,600 43.37 43.37 42.80 0 0 0
20/10/2020
42.62
 32,300 42.76 42.76 42.62 0 0 0
19/10/2020
42.76
 22,480 43.51 43.51 42.44 0 0 0
16/10/2020
42.33
 15,780 42.22 42.54 42.08 0 0 0
15/10/2020
42.08
 42,160 42.26 42.37 41.90 0 0 0
14/10/2020
42.26
 61,790 43.41 43.41 42.26 0 0 0
13/10/2020
43.33
 5,090 43.33 43.44 43.33 0 0 0
12/10/2020
43.33
 21,100 43.55 43.55 43.33 0 0 0
09/10/2020
43.55
 14,900 43.87 43.87 43.55 0 0 0
08/10/2020
43.87
 15,210 44.16 44.16 43.80 0 0 0
07/10/2020
43.98
 30,140 43.80 44.05 43.48 0 0 0
06/10/2020
43.44
 34,180 43.66 43.80 43.44 0 0 0
05/10/2020
43.66
 20,710 43.73 43.77 43.62 0 0 0
02/10/2020
43.73
 17,130 44.02 44.02 43.59 0 0 0
01/10/2020
44.02
 10,390 43.33 44.45 43.33 0 0 0
30/09/2020
43.33
 28,760 43.55 43.62 43.33 0 0 0
29/09/2020
43.66
 42,200 43.98 43.98 43.51 0 0 0
28/09/2020
43.80
 21,500 43.98 44.16 43.73 0 0 0
25/09/2020
43.98
 25,990 44.52 44.52 43.48 0 0 0
24/09/2020
44.41
 6,400 44.84 44.84 44.34 0 0 0
23/09/2020
44.34
 15,670 44.23 44.88 44.20 0 0 0
22/09/2020
44.27
 31,740 44.48 44.48 44.20 0 0 0
21/09/2020
44.48
 21,530 44.52 44.56 44.38 0 0 0
18/09/2020
44.88
 21,090 44.88 45.02 44.52 0 0 0
17/09/2020
44.99
 48,950 45.20 45.31 44.91 0 0 0
16/09/2020
44.91
 36,070 44.38 45.27 44.38 0 0 0
15/09/2020
44.38
 4,640 44.41 44.52 44.38 0 0 0
14/09/2020
44.38
 17,160 44.88 44.88 44.38 0 0 0
11/09/2020
44.45
 21,680 44.52 44.52 44.34 0 0 0
10/09/2020
44.41
 22,490 44.63 44.63 44.30 0 0 0
09/09/2020
44.70
 24,530 44.88 44.88 44.34 0 0 0
08/09/2020
44.88
 83,040 43.08 44.88 43.08 0 0 0
07/09/2020
43.26
 60,750 43.05 43.30 42.90 0 0 0
04/09/2020
42.80
 51,930 42.22 42.80 42.01 0 0 0
03/09/2020
42.26
 45,730 41.93 42.37 41.93 0 0 0
01/09/2020
41.86
 20,250 42.01 42.01 41.65 0 0 0
31/08/2020
41.65
 23,750 42.01 42.37 41.65 0 0 0
28/08/2020
42.01
 40,320 41.25 42.01 41.22 0 0 0
27/08/2020
41.25
 8,930 41.50 41.65 41.22 0 0 0
26/08/2020
41.50
 7,000 41.47 41.50 41.29 0 0 0
25/08/2020
41.47
 12,980 41.83 41.83 41.32 0 0 0
24/08/2020
41.22
 18,410 41.61 41.61 40.86 0 0 0
21/08/2020
41.29
 14,440 41.65 41.65 41.07 0 0 0
20/08/2020
41.11
 18,350 42.01 42.19 41.11 0 0 0
19/08/2020
41.83
 36,540 40.57 41.83 40.57 0 0 0
18/08/2020
40.57
 15,320 40.25 40.57 40.14 0 0 0
17/08/2020
40.28
 15,030 40.28 40.39 40.21 0 0 0
14/08/2020
40.39
 25,030 40.21 40.46 40.21 0 0 0
13/08/2020
40.21
 30,110 40.03 40.25 39.85 0 0 0
12/08/2020
40.03
 26,300 39.78 40.03 39.78 0 0 0
11/08/2020
39.78
 13,380 40.46 40.46 39.49 0 0 0
10/08/2020
39.49
 21,590 39.49 39.82 39.42 0 0 0
07/08/2020
39.53
 15,130 39.85 39.85 39.53 0 0 0
06/08/2020
39.85
 15,650 39.85 40.18 39.78 0 0 0
05/08/2020
39.85
 27,930 39.49 39.85 39.46 0 0 0
04/08/2020
39.46
 19,740 38.95 39.67 38.95 0 0 0
03/08/2020
38.92
 19,610 38.77 38.92 38.60 0 0 0
31/07/2020
38.92
 11,190 38.77 39.13 38.45 0 0 0
30/07/2020
39.13
 10,680 39.13 39.49 38.77 0 0 0
29/07/2020
39.13
 30,260 40.21 40.21 38.63 0 0 0
28/07/2020
40.43
 25,210 37.70 40.43 37.70 0 0 0
27/07/2020
38.45
 64,440 38.06 39.42 38.06 0 0 0
24/07/2020
40.89
 43,700 41.29 41.47 39.49 0 0 0
23/07/2020
41.29
 22,700 41.65 41.68 41.18 0 0 0
22/07/2020
41.65
 11,560 42.08 42.22 41.65 0 0 0
21/07/2020
42.08
 7,290 42.40 42.51 42.01 0 0 0
20/07/2020
42.40
 13,050 42.40 43.08 41.36 0 0 0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/07/2020
41.36
 34,810 43.08 43.80 41.36 0 0 0
16/07/2020
41.29
 27,830 42.77 43.32 41.29 0 0 0
15/07/2020
42.77
 9,080 43.08 43.15 42.70 0 0 0
14/07/2020
42.94
 12,670 43.35 43.49 42.94 0 0 0
13/07/2020
43.35
 11,630 43.35 43.52 43.01 0 0 0
10/07/2020
43.01
 13,380 42.66 43.01 42.49 0 0 0
09/07/2020
42.63
 16,840 43.01 43.21 42.60 0 0 0
08/07/2020
43.01
 9,930 43.70 43.70 42.94 0 0 0
07/07/2020
42.84
 37,780 43.66 44.01 42.84 0 0 0
06/07/2020
43.01
 34,450 42.08 43.01 42.04 0 0 0
03/07/2020
41.98
 22,630 40.94 41.98 40.91 0 0 0
02/07/2020
40.77
 12,350 40.26 40.88 39.74 0 0 0
01/07/2020
40.53
 7,230 39.22 40.53 39.22 0 0 0
30/06/2020
39.74
 20,510 39.74 40.26 39.29 0 0 0
29/06/2020
39.74
 15,520 41.29 41.29 39.64 0 0 0
26/06/2020
41.29
 7,630 41.29 41.84 41.01 0 0 0
25/06/2020
41.29
 12,440 41.77 41.77 40.94 0 0 0
24/06/2020
41.80
 8,170 41.91 42.15 41.80 0 0 0
23/06/2020
41.91
 10,030 41.98 42.15 41.87 0 0 0
22/06/2020
41.91
 18,490 41.98 42.49 41.87 0 0 0
19/06/2020
41.98
 17,900 42.32 42.66 41.98 0 0 0
18/06/2020
42.32
 33,460 42.63 42.63 41.98 0 0 0
17/06/2020
41.98
 65,640 42.56 42.60 41.29 0 0 0
16/06/2020
42.56
 45,110 42.80 42.80 42.11 0 0 0
15/06/2020
42.32
 28,970 41.29 42.84 41.29 0 0 0
12/06/2020
41.12
 40,030 38.74 41.12 38.74 0 0 0
11/06/2020
41.46
 28,210 43.11 45.52 41.46 0 0 0
10/06/2020
44.04
 24,610 44.38 44.38 42.77 0 0 0
09/06/2020
44.38
 19,130 45.07 45.42 44.04 0 0 0
08/06/2020
45.07
 59,960 44.90 46.45 44.73 0 0 0
05/06/2020
44.73
 58,170 42.66 45.11 42.66 0 0 0

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