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)
06/01/2020
41.98
 3,040 41.08 41.98 41.08 0 0 0
03/01/2020
41.08
 1,770 41.18 41.18 40.26 0 0 0
02/01/2020
39.95
 10,070 41.29 41.32 39.57 0 0 0
31/12/2019
41.29
 310 39.29 41.98 39.29 0 0 0
30/12/2019
41.25
 11,700 41.32 42.04 41.25 0 0 0
27/12/2019
41.29
 51,860 41.29 41.98 41.25 0 0 0
26/12/2019
41.29
 47,260 41.32 41.32 41.25 0 0 0
25/12/2019
41.63
 12,070 41.29 41.63 41.29 0 0 0
24/12/2019
41.29
 7,710 41.63 41.63 41.29 0 0 0
23/12/2019
41.63
 41,930 41.29 41.63 41.12 0 0 0
20/12/2019
41.29
 48,630 43.01 43.04 41.12 0 0 0
19/12/2019
43.01
 11,350 43.35 43.35 42.87 0 0 0
18/12/2019
43.35
 16,010 44.73 44.73 43.18 0 0 0
17/12/2019
44.73
 2,290 45.45 45.45 44.73 0 0 0
16/12/2019
45.49
 8,380 43.18 46.17 43.18 0 0 0
13/12/2019
43.18
 16,250 44.80 44.80 43.01 0 0 0
12/12/2019
45.18
 3,470 45.76 45.76 45.18 0 0 0
11/12/2019
45.97
 4,170 46.38 46.38 45.97 0 0 0
10/12/2019
46.38
 560 46.45 46.79 46.38 0 0 0
09/12/2019
46.45
 16,440 46.79 46.86 46.45 0 0 0
06/12/2019
46.97
 4,300 46.79 47.14 46.79 0 0 0
05/12/2019
46.62
 3,760 47.14 47.14 46.52 0 0 0
04/12/2019
47.48
 1,320 47.65 47.83 47.45 0 0 0
03/12/2019
47.83
 1,010 47.34 48.00 47.34 0 0 0
02/12/2019
47.83
 15,710 47.83 47.83 47.24 0 0 0
29/11/2019
47.83
 6,540 47.14 48.51 47.14 0 0 0
28/11/2019
47.83
 340 48.00 48.00 47.83 0 0 0
27/11/2019
47.79
 19,640 48.13 48.17 47.79 0 0 0
26/11/2019
48.13
 11,540 48.17 48.17 47.55 0 0 0
25/11/2019
47.83
 8,880 49.20 49.20 47.14 0 0 0
22/11/2019
49.37
 4,320 50.75 50.75 49.37 0 0 0
21/11/2019
50.58
 3,520 50.75 52.30 50.58 0 0 0
20/11/2019
50.58
 7,090 50.58 50.58 50.41 0 0 0
19/11/2019
50.58
 6,990 50.92 50.92 50.23 0 0 0
18/11/2019
50.85
 7,840 51.61 51.61 50.85 0 0 0
15/11/2019
51.58
 6,490 51.27 51.61 49.55 0 0 0
14/11/2019
51.27
 690 51.61 51.61 51.27 0 0 0
13/11/2019
51.61
 1,140 51.61 52.13 51.61 0 0 0
12/11/2019
51.61
 5,930 51.61 52.44 51.44 0 0 0
11/11/2019
51.54
 31,540 51.61 51.61 51.44 0 0 0
08/11/2019
51.61
 1,570 51.61 51.61 51.27 0 0 0
07/11/2019
51.61
 7,950 51.95 51.95 50.58 0 0 0
06/11/2019
51.95
 7,080 52.13 52.26 51.95 0 0 0
05/11/2019
52.13
 6,490 51.95 52.30 51.95 0 0 0
04/11/2019
51.82
 8,650 51.82 52.30 51.61 0 0 0
01/11/2019
51.82
 16,730 52.64 52.64 51.64 0 0 0
31/10/2019: Cổ tức tiền mặt tỉ lệ: 30%
31/10/2019
52.64
 41,470 54.36 54.36 52.47 0 0 0
30/10/2019
53.67
 10,330 53.67 53.67 53.54 0 0 0
29/10/2019
53.67
 1,800 53.51 53.67 53.51 0 0 0
28/10/2019
53.67
 1,510 53.98 53.98 53.54 0 0 0
25/10/2019
53.98
 17,730 54.01 54.01 53.67 0 0 0
24/10/2019
54.01
 7,080 54.21 54.28 54.01 0 0 0
23/10/2019
54.32
 3,190 54.32 54.32 54.25 0 0 0
22/10/2019
54.32
 4,770 54.18 55.02 54.01 0 0 0
21/10/2019
53.67
 14,440 53.47 53.74 53.47 0 0 0
18/10/2019
53.34
 7,750 53.98 54.01 53.34 0 0 0
17/10/2019
53.81
 5,300 54.48 54.48 53.67 0 0 0
16/10/2019
54.52
 19,600 54.52 54.52 54.32 0 0 0
15/10/2019
54.65
 12,490 54.01 57.32 53.71 0 0 0
14/10/2019
54.18
 12,880 54.21 54.21 53.71 0 0 0
11/10/2019
54.21
 980 54.69 54.69 54.21 0 0 0
10/10/2019
54.62
 3,260 55.16 55.16 54.01 0 0 0
09/10/2019
55.16
 11,090 55.26 55.26 55.02 0 0 0
08/10/2019
55.26
 6,600 55.02 55.36 54.82 0 0 0
07/10/2019
55.36
 8,750 55.02 55.36 54.86 0 0 0
04/10/2019
54.96
 6,130 55.67 55.70 54.69 0 0 0
03/10/2019
55.02
 9,410 54.75 55.02 54.69 0 0 0
02/10/2019
54.72
 23,200 55.06 55.36 54.72 0 0 0
01/10/2019
55.06
 6,220 54.42 55.16 54.42 0 0 0
30/09/2019
54.75
 6,560 54.32 54.92 54.01 0 0 0
27/09/2019
54.32
 8,350 54.48 54.69 53.71 0 0 0
26/09/2019
54.35
 7,990 54.32 55.36 54.18 0 0 0
25/09/2019
54.18
 19,200 54.18 54.18 53.61 0 0 0
24/09/2019
54.25
 3,020 54.69 54.72 54.25 0 0 0
23/09/2019
54.79
 13,020 55.83 55.83 54.69 0 0 0
20/09/2019
55.83
 12,590 55.70 55.87 55.53 0 0 0
19/09/2019
56.04
 3,660 56.34 56.34 55.70 0 0 0
18/09/2019
56.27
 8,580 53.17 56.37 55.70 0 0 0
17/09/2019
54.75
 100,340 53.17 54.75 54.01 0 0 0
16/09/2019
54.01
 59,890 53.17 54.01 53.03 0 0 0
13/09/2019
53.03
 12,740 53.17 53.51 53.00 0 0 0
12/09/2019
53.34
 3,740 53.20 53.47 53.20 0 0 0
11/09/2019
53.20
 7,140 53.10 53.20 53.03 0 0 0
10/09/2019
53.34
 24,000 53.00 53.37 53.00 0 0 0
09/09/2019
53.00
 2,940 53.00 53.20 53.00 0 0 0
06/09/2019
53.00
 17,780 53.17 53.17 52.97 0 0 0
05/09/2019
53.17
 3,020 53.00 53.17 53.00 0 0 0
04/09/2019
53.00
 6,670 52.76 53.07 52.76 0 0 0
03/09/2019
53.03
 4,330 52.66 53.03 52.66 0 0 0
30/08/2019
53.17
 6,840 53.13 53.17 53.07 0 0 0
29/08/2019
53.13
 10,180 53.34 53.34 53.10 0 0 0
28/08/2019
53.20
 3,390 53.51 53.51 53.20 0 0 0
27/08/2019
53.47
 8,910 53.67 53.67 53.47 0 0 0
26/08/2019
53.37
 10,550 53.67 53.67 53.37 0 0 0
23/08/2019
53.98
 11,090 52.86 54.01 52.86 0 0 0
22/08/2019
53.00
 14,580 53.17 53.17 52.93 0 0 0
21/08/2019
53.00
 19,750 53.17 53.17 52.90 0 0 0
20/08/2019
53.00
 19,160 52.66 53.17 52.66 0 0 0
19/08/2019
53.17
 10,800 53.00 53.17 53.00 0 0 0
16/08/2019
53.17
 1,280 53.34 53.34 52.76 0 0 0

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