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)
15/08/2019
53.64
 14,200 53.00 53.64 52.80 0 0 0
14/08/2019
53.00
 7,240 53.00 53.17 53.00 0 0 0
13/08/2019
53.10
 3,750 53.64 54.01 53.10 0 0 0
12/08/2019
53.00
 2,610 52.80 53.30 52.80 0 0 0
09/08/2019
52.76
 7,960 52.66 53.00 52.66 0 0 0
08/08/2019
52.80
 8,520 52.66 52.80 52.66 0 0 0
07/08/2019
52.93
 6,320 52.32 53.34 52.43 0 0 0
06/08/2019
52.49
 9,780 52.32 52.66 52.32 0 0 0
05/08/2019
52.46
 2,250 52.66 52.66 52.32 0 0 0
02/08/2019
53.00
 7,580 52.36 53.00 52.32 0 0 0
01/08/2019
52.36
 8,380 52.32 52.59 52.32 0 0 0
31/07/2019
52.49
 13,820 52.36 52.53 52.32 0 0 0
30/07/2019
52.32
 6,110 53.17 53.51 52.32 0 0 0
29/07/2019
53.00
 8,160 53.00 53.00 52.86 0 0 0
26/07/2019
52.66
 5,800 53.34 53.34 52.66 0 0 0
25/07/2019
53.34
 2,880 53.03 53.34 52.93 0 0 0
24/07/2019
53.00
 24,150 52.93 53.34 52.93 0 0 0
23/07/2019
52.86
 4,610 52.86 53.67 52.53 0 0 0
22/07/2019
52.86
 4,340 52.83 52.90 52.83 0 0 0
19/07/2019
53.64
 100 53.64 53.64 53.64 0 0 0
18/07/2019
53.61
 6,860 53.64 53.64 53.57 0 0 0
17/07/2019
53.64
 270 53.34 53.64 53.30 0 0 0
16/07/2019
53.51
 7,430 53.74 53.74 53.51 0 0 0
15/07/2019
53.74
 3,130 53.54 53.88 52.39 0 0 0
12/07/2019
52.32
 13,660 53.54 53.54 50.60 0 0 0
11/07/2019
53.54
 460 53.94 53.94 53.54 0 0 0
10/07/2019
53.67
 160 53.67 53.67 53.10 0 0 0
09/07/2019
53.67
 3,800 53.67 53.98 53.67 0 0 0
08/07/2019
53.67
 2,080 53.98 53.98 53.67 0 0 0
05/07/2019
53.98
 10 53.98 53.98 53.98 0 0 0
04/07/2019
53.40
 4,800 54.01 53.64 53.40 0 0 0
03/07/2019
54.01
 700 54.01 54.01 54.01 0 0 0
02/07/2019
54.01
 5,210 54.01 54.01 53.03 0 0 0
01/07/2019
54.01
 3,070 54.01 54.32 53.00 0 0 0
28/06/2019
54.35
 6,510 54.35 54.35 53.34 0 0 0
27/06/2019
54.01
 8,000 54.01 54.15 52.49 0 0 0
26/06/2019
52.32
 10,660 52.32 54.05 52.32 0 0 0
25/06/2019
54.08
 21,150 54.01 54.08 53.88 0 0 0
24/06/2019
54.01
 9,950 53.34 54.08 53.07 0 0 0
21/06/2019
54.08
 6,670 54.08 54.48 54.08 0 0 0
20/06/2019
54.08
 5,710 54.01 54.08 53.71 0 0 0
19/06/2019
54.05
 5,730 54.05 54.18 54.05 0 0 0
18/06/2019
54.15
 5,490 54.01 54.15 54.01 0 0 0
17/06/2019
54.01
 2,520 55.36 57.35 54.01 0 0 0
14/06/2019
54.11
 11,200 54.01 54.32 54.01 0 0 0
13/06/2019
53.67
 10,320 52.83 53.67 52.76 0 0 0
12/06/2019
53.67
 410 53.44 53.67 53.34 0 0 0
11/06/2019
53.98
 2,040 54.08 54.08 53.20 0 0 0
10/06/2019
54.08
 520 53.34 54.08 53.10 0 0 0
07/06/2019
53.51
 150 53.51 53.51 53.51 0 0 0
06/06/2019
54.01
 20,360 53.07 54.35 53.07 0 0 0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 37%
05/06/2019
53.07
 23,960 54.08 54.65 53.07 0 0 0
04/06/2019
52.83
 1,240 52.83 52.83 52.83 0 0 0
03/06/2019
52.93
 1,430 54.05 54.05 52.93 0 0 0
31/05/2019
54.05
 0 54.05 54.05 54.05 0 0 0
30/05/2019
54.05
 11,270 53.36 54.05 53.36 0 0 0
29/05/2019
53.42
 3,190 53.75 53.75 53.42 0 0 0
28/05/2019
53.75
 5,090 53.42 53.75 53.42 0 0 0
27/05/2019
55.40
 700 54.41 55.40 54.41 0 0 0
24/05/2019
54.41
 169,700 54.41 57.05 53.36 0 0 0
23/05/2019
53.36
 7,380 52.93 53.36 52.76 0 0 0
22/05/2019
52.93
 8,290 52.93 53.19 52.93 0 0 0
21/05/2019
53.13
 3,660 53.13 53.36 53.09 0 0 0
20/05/2019
53.09
 960 53.09 53.72 53.09 0 0 0
17/05/2019
53.75
 2,000 53.75 53.75 53.75 0 0 0
16/05/2019
53.75
 3,410 52.93 53.75 52.80 0 0 0
15/05/2019
53.13
 6,260 54.08 54.08 53.13 0 0 0
14/05/2019
53.23
 7,350 52.80 53.23 52.80 0 0 0
13/05/2019
53.09
 10,250 53.09 53.42 53.09 0 0 0
10/05/2019
53.42
 510 53.26 53.42 53.26 0 0 0
09/05/2019
53.59
 14,110 53.42 53.59 53.42 0 0 0
08/05/2019
53.59
 26,280 53.09 56.06 53.09 0 0 0
07/05/2019
53.42
 7,070 52.76 53.42 52.76 0 0 0
06/05/2019
53.42
 470 53.42 53.42 52.80 0 0 0
03/05/2019
53.42
 78,290 53.42 53.42 52.76 0 0 0
02/05/2019
53.42
 3,940 53.42 54.38 53.39 0 0 0
26/04/2019
53.42
 9,420 52.76 53.42 52.76 0 0 0
25/04/2019
53.03
 3,530 53.09 53.09 52.76 0 0 0
24/04/2019
52.80
 6,570 53.09 53.09 52.76 0 0 0
23/04/2019
52.76
 48,590 52.73 52.93 52.73 0 0 0
22/04/2019
52.37
 13,360 52.80 54.05 52.27 0 0 0
19/04/2019
52.80
 3,950 52.93 53.00 52.80 0 0 0
18/04/2019
53.00
 4,650 52.93 53.06 52.76 0 0 0
17/04/2019
53.00
 8,090 52.80 53.00 52.80 0 0 0
16/04/2019
53.00
 12,480 52.76 53.00 52.76 0 0 0
12/04/2019
53.36
 1,940 53.42 53.42 52.76 0 0 0
11/04/2019
53.42
 4,660 53.36 53.42 53.00 0 0 0
10/04/2019
53.36
 31,420 53.06 53.75 53.03 0 0 0
09/04/2019
53.00
 11,480 52.76 53.09 52.76 0 0 0
08/04/2019
52.76
 12,080 52.76 52.93 52.76 0 0 0
05/04/2019
52.76
 30,360 52.10 52.83 52.10 0 0 0
04/04/2019
52.76
 10,520 0 52.80 52.76 0 0 0
03/04/2019
52.76
 17,170 52.76 52.76 52.76 0 0 0
02/04/2019
53.13
 20,920 53.09 53.16 52.76 0 0 0
01/04/2019
52.93
 8,040 52.76 52.93 52.76 0 0 0
29/03/2019
52.76
 4,190 52.76 52.76 52.76 0 0 0
28/03/2019
52.76
 5,250 52.43 52.93 52.43 0 0 0
27/03/2019
52.76
 8,990 52.76 52.93 52.76 0 0 0
26/03/2019
52.76
 22,040 52.76 52.76 52.43 0 0 0
25/03/2019
52.76
 18,830 52.76 52.76 52.43 0 0 0

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