CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.80
0
(0%)
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
(2026-08-19) 		-0.20 -0.44% 2,348,900 4,100 0
42.65
53.40
44.80
2 tháng
(2026-07-20) 		-0.50 -1.11% 5,048,100 4,100 0
42.60
53.40
44.80
3 tháng
(2026-06-22) 		-2.16 -4.60% 7,547,000 4,100 0
42.60
53.40
44.80
6 tháng
(2026-03-23) 		-3.77 -7.76% 16,224,700 4,100 0
40.38
53.40
44.80
12 tháng
(2025-09-23) 		-8.98 -16.69% 56,200,300 4,100 0
40.38
56.04
44.80
24 tháng
(2024-09-30) 		-20.76 -31.67% 149,671,500 4,100 0
36.78
73.30
44.80
36 tháng
(2023-10-04) 		-7.86 -14.92% 177,991,700 4,100 0
34.25
76.35
44.80
60 tháng
(2021-10-14) 		-6.65 -12.92% 192,523,000 1,162,083 101.7
31.69
76.35
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
48.66
 150,500 48.95 49.04 48.66 0 0 0
30/04/2026
40.38
 94,900 40.47 40.81 40.38 0 0 0
29/04/2026
49.70
 75,300 49.89 49.89 49.23 0 0 0
28/04/2026
49.52
 128,900 50.37 50.37 49.42 0 0 0
27/04/2026
40.38
 94,900 40.47 40.81 40.38 0 0 0
24/04/2026
49.89
 128,300 50.27 50.37 49.61 0 0 0
23/04/2026
50.18
 194,200 51.03 51.03 50.18 0 0 0
22/04/2026
51.03
 142,700 51.31 51.31 50.56 0 0 0
21/04/2026
51.12
 134,600 51.41 51.50 51.03 0 0 0
20/04/2026
51.22
 105,500 51.60 51.60 51.12 0 0 0
17/04/2026
51.12
 143,700 51.22 51.41 50.75 0 0 0
16/04/2026
51.12
 94,700 51.41 51.50 51.03 0 0 0
15/04/2026
51.41
 128,300 51.22 51.69 51.22 0 0 0
14/04/2026
51.12
 84,400 51.31 51.69 50.75 0 0 0
13/04/2026
51.03
 128,100 51.03 51.31 50.84 0 0 0
10/04/2026
51.60
 141,900 51.69 51.88 51.41 0 0 0
09/04/2026
51.60
 199,000 51.31 52.07 51.12 0 0 0
08/04/2026
51.31
 166,600 51.69 51.69 50.75 0 0 0
07/04/2026
50.27
 80,800 51.03 51.03 50.08 0 0 0
06/04/2026
50.27
 81,000 51.03 51.31 50.27 0 0 0
03/04/2026
51.03
 115,000 51.31 51.88 50.94 0 0 0
02/04/2026
51.50
 173,700 51.12 52.17 50.65 0 0 0
01/04/2026
51.41
 128,500 51.88 52.07 51.31 0 0 0
31/03/2026
51.41
 370,700 50.84 51.69 50.65 0 0 0
30/03/2026
50.84
 157,300 50.84 51.22 50.18 0 0 0
27/03/2026
51.41
 359,700 49.70 51.60 49.70 0 0 0
26/03/2026
49.70
 199,700 49.99 50.27 49.33 0 0 0
25/03/2026
50.08
 119,600 49.42 50.18 49.23 0 0 0
24/03/2026
48.95
 161,500 48.85 49.52 48.85 0 0 0
23/03/2026
48.57
 200,900 49.52 49.52 48.47 0 0 0
20/03/2026
49.52
 97,200 49.70 49.80 49.52 0 0 0
19/03/2026
49.89
 83,600 50.18 50.18 49.52 0 0 0
18/03/2026
50.37
 162,500 50.08 50.65 49.70 0 0 0
17/03/2026
49.99
 145,100 50.75 51.03 49.99 0 0 0
16/03/2026
50.75
 369,900 50.18 51.12 49.61 0 0 0
13/03/2026
50.08
 267,100 50.18 50.18 49.52 0 0 0
12/03/2026
50.18
 209,800 50.75 50.84 49.80 0 0 0
11/03/2026
50.75
 189,300 49.89 50.75 49.89 0 0 0
10/03/2026
49.70
 298,200 50.75 50.75 49.23 0 0 0
09/03/2026
48.57
 1,030,500 50.94 50.94 48.57 0 0 0
06/03/2026
52.17
 278,200 53.21 53.30 52.17 0 0 0
05/03/2026
53.21
 322,300 53.02 53.97 53.02 0 0 0
04/03/2026
53.02
 617,900 53.30 53.49 51.50 0 0 0
03/03/2026
53.21
 408,300 54.06 54.53 53.21 0 0 0
02/03/2026
53.97
 1,143,100 53.21 55.67 52.36 0 0 0
27/02/2026
54.25
 488,200 53.11 54.53 52.92 0 0 0
26/02/2026
52.92
 305,200 53.49 53.59 52.54 0 0 0
25/02/2026
53.49
 581,200 53.68 54.53 53.02 0 0 0
24/02/2026
53.49
 328,600 53.49 53.87 53.02 0 0 0
23/02/2026
53.21
 489,300 51.88 53.30 51.79 0 0 0
20/02/2026
40.38
 94,900 40.47 40.81 40.38 0 0 0
19/02/2026
40.38
 94,900 40.47 40.81 40.38 0 0 0
18/02/2026
40.38
 94,900 40.47 40.81 40.38 0 0 0
17/02/2026
40.38
 94,900 40.47 40.81 40.38 0 0 0
16/02/2026
40.38
 94,900 40.47 40.81 40.38 0 0 0
13/02/2026
51.60
 116,100 51.41 51.88 51.31 0 0 0
12/02/2026
51.41
 114,300 51.50 51.79 51.41 0 0 0
11/02/2026
51.50
 256,400 50.84 51.60 50.84 0 0 0
10/02/2026
50.65
 117,400 50.65 51.03 50.37 0 0 0
09/02/2026
50.56
 175,700 50.84 51.50 50.56 0 0 0
06/02/2026
50.75
 285,500 51.31 51.41 50.56 0 0 0
05/02/2026
51.60
 227,400 52.83 52.83 51.50 0 0 0
04/02/2026
52.26
 274,400 52.17 52.45 51.79 0 0 0
03/02/2026
51.98
 198,500 51.69 52.26 51.69 0 0 0
02/02/2026
51.60
 264,900 51.69 51.88 51.12 0 0 0
30/01/2026
51.60
 174,000 51.88 52.36 51.60 0 0 0
29/01/2026
51.50
 163,300 51.03 52.45 51.03 0 0 0
28/01/2026
51.03
 154,400 50.94 51.79 50.94 0 0 0
27/01/2026
50.94
 520,400 51.88 51.88 50.37 0 0 0
26/01/2026
51.88
 415,600 53.02 53.97 51.31 0 0 0
23/01/2026
53.02
 292,100 54.15 54.15 53.02 0 0 0
22/01/2026
54.06
 879,200 53.02 54.82 53.02 0 0 0
21/01/2026
52.54
 346,400 53.02 53.02 52.07 0 0 0
20/01/2026
53.21
 717,400 51.60 54.15 51.60 0 0 0
19/01/2026
51.31
 569,100 52.45 53.30 51.31 0 0 0
16/01/2026
52.36
 600,800 52.45 52.73 52.17 0 0 0
15/01/2026
52.36
 525,000 53.02 53.11 51.31 0 0 0
14/01/2026
52.17
 754,300 50.18 52.92 50.18 0 0 0
13/01/2026
50.27
 316,000 51.12 51.12 50.08 0 0 0
12/01/2026
50.94
 374,000 50.94 51.41 50.46 0 0 0
09/01/2026
50.56
 252,300 50.65 51.60 50.18 0 0 0
08/01/2026
50.65
 636,100 49.70 51.69 49.70 0 0 0
07/01/2026
49.04
 220,900 48.47 49.14 48.47 0 0 0
06/01/2026
48.57
 148,000 48.85 48.85 48.47 0 0 0
05/01/2026
48.66
 150,500 48.95 49.04 48.66 0 0 0
02/01/2026
51.60
 174,000 51.88 52.36 51.60 0 0 0
01/01/2026
48.66
 130,700 49.14 49.14 48.57 0 0 0
31/12/2025
48.66
 130,700 49.14 49.14 48.57 0 0 0
30/12/2025
48.66
 184,300 48.47 49.23 48.28 0 0 0
29/12/2025
48.47
 217,700 49.04 49.04 48.47 0 0 0
26/12/2025
48.85
 214,300 49.23 49.23 48.76 0 0 0
25/12/2025
49.04
 102,400 49.14 49.23 49.04 0 0 0
24/12/2025
49.14
 155,700 49.04 49.14 48.85 0 0 0
23/12/2025
49.04
 182,600 49.52 49.52 48.95 0 0 0
22/12/2025
49.23
 254,700 49.52 49.70 48.95 0 0 0
19/12/2025: Cổ tức tiền mặt tỉ lệ: 25%
19/12/2025
49.42
 192,100 50.65 50.65 49.33 0 0 0
18/12/2025
49.80
 316,000 49.53 49.98 49.44 0 0 0
17/12/2025
49.35
 334,700 49.98 50.07 49.35 0 0 0
16/12/2025
49.98
 318,600 50.07 50.07 49.35 0 0 0
15/12/2025
49.62
 251,900 48.81 49.98 48.81 0 0 0

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