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)
22/03/2019
52.76
 21,290 53.75 53.75 52.76 0 0 0
21/03/2019
54.71
 67,840 52.10 54.71 52.10 0 0 0
20/03/2019
52.76
 3,820 52.73 52.76 49.53 0 0 0
19/03/2019
52.76
 20,760 52.76 52.76 52.10 0 0 0
18/03/2019
52.76
 24,690 49.76 53.23 49.76 0 0 0
15/03/2019
49.76
 14,420 48.91 49.76 48.91 0 0 0
14/03/2019
48.91
 10,980 48.84 49.80 48.84 0 0 0
13/03/2019
48.84
 35,650 48.77 48.87 48.18 0 0 0
12/03/2019
48.77
 10 48.77 48.77 48.77 0 0 0
11/03/2019
48.15
 20,440 48.15 48.15 48.15 0 0 0
08/03/2019
47.98
 2,120 48.44 48.44 47.98 0 0 0
07/03/2019
48.44
 19,290 48.44 48.51 48.15 0 0 0
06/03/2019
48.15
 9,290 48.15 48.28 48.15 0 0 0
05/03/2019
48.15
 35,720 47.16 48.18 47.16 0 0 0
04/03/2019
48.15
 8,580 48.15 48.25 47.36 0 0 0
01/03/2019
48.15
 34,010 48.15 48.15 48.11 0 0 0
28/02/2019
48.15
 31,040 48.11 48.15 48.11 0 0 0
27/02/2019
48.11
 530 48.28 48.28 47.82 0 0 0
26/02/2019
47.85
 1,000 48.38 48.44 47.85 0 0 0
25/02/2019
48.31
 3,630 48.31 48.31 47.82 0 0 0
22/02/2019
48.15
 10,830 47.82 48.48 47.82 0 0 0
21/02/2019
47.82
 31,460 47.19 47.92 47.19 0 0 0
20/02/2019
48.15
 8,600 47.92 48.15 47.82 0 0 0
19/02/2019
47.92
 530 47.85 47.92 47.85 0 0 0
18/02/2019
48.64
 500 48.77 48.81 48.64 0 0 0
15/02/2019
48.25
 2,500 47.92 48.25 47.49 0 0 0
14/02/2019
48.38
 2,510 48.28 48.38 48.28 0 0 0
13/02/2019
48.15
 6,000 48.48 48.48 47.52 0 0 0
12/02/2019
48.15
 3,940 48.15 48.38 47.82 0 0 0
11/02/2019
47.52
 1,040 47.36 48.81 47.36 0 0 0
01/02/2019
47.49
 2,300 47.82 47.82 47.49 0 0 0
31/01/2019
47.82
 4,310 47.49 47.82 47.49 0 0 0
30/01/2019
47.49
 11,570 46.83 47.49 46.83 0 0 0
29/01/2019
46.83
 650 46.83 46.99 46.83 0 0 0
28/01/2019
46.83
 8,540 48.08 48.08 46.66 0 0 0
25/01/2019
47.16
 8,000 47.16 47.16 46.66 0 0 0
24/01/2019
47.16
 720 47.16 47.16 46.99 0 0 0
23/01/2019
47.16
 10,380 46.66 47.16 46.50 0 0 0
22/01/2019
46.66
 1,530 46.63 46.73 46.56 0 0 0
21/01/2019
46.66
 640 46.50 46.96 46.50 0 0 0
18/01/2019
46.99
 10,330 46.50 46.99 46.50 0 0 0
17/01/2019
46.50
 17,790 46.80 46.80 46.50 0 0 0
16/01/2019
46.66
 12,710 46.66 47.09 46.17 0 0 0
15/01/2019
47.09
 11,500 46.17 47.09 46.17 0 0 0
14/01/2019
46.17
 13,210 46.23 47.13 46.17 0 0 0
11/01/2019
46.33
 2,280 46.60 46.60 46.33 0 0 0
10/01/2019
46.50
 4,150 47.46 47.46 46.20 0 0 0
09/01/2019
46.66
 1,880 45.87 46.66 45.87 0 0 0
08/01/2019
46.53
 680 46.50 47.26 46.50 0 0 0
07/01/2019
46.53
 860 47.72 47.72 46.53 0 0 0
04/01/2019
46.50
 4,590 47.75 47.75 45.67 0 0 0
03/01/2019
46.50
 4,170 47.46 47.46 46.14 0 0 0
02/01/2019
46.17
 810 46.17 47.78 46.17 0 0 0
28/12/2018
47.49
 26,770 44.85 47.49 44.85 0 0 0
27/12/2018
45.84
 270 47.78 47.78 45.84 0 0 0
26/12/2018
45.84
 14,610 46.17 46.17 42.87 0 0 0
25/12/2018
45.84
 1,120 46.33 46.33 44.72 0 0 0
24/12/2018
46.33
 8,160 46.63 46.83 46.00 0 0 0
21/12/2018
48.15
 18,020 48.48 48.48 47.98 0 0 0
20/12/2018
48.81
 17,700 48.81 48.81 48.58 0 0 0
19/12/2018
48.81
 17,380 49.90 49.90 48.51 0 0 0
18/12/2018: Cổ tức tiền mặt tỉ lệ: 35%
18/12/2018
49.14
 2,840 49.80 49.80 49.14 0 0 0
17/12/2018
48.61
 15,150 48.51 48.96 48.51 0 0 0
14/12/2018
49.48
 6,340 49.90 49.93 49.41 0 0 0
13/12/2018
49.29
 2,460 49.70 49.77 48.35 0 0 0
12/12/2018
48.90
 40,090 49.87 49.87 48.74 0 0 0
11/12/2018
49.64
 11,590 49.93 49.93 48.80 0 0 0
10/12/2018
48.51
 3,310 49.93 49.93 48.35 0 0 0
07/12/2018
49.93
 5,980 49.93 49.93 49.90 0 0 0
06/12/2018
49.93
 22,570 48.32 50.22 48.32 0 0 0
05/12/2018
48.35
 5,320 49.25 49.25 48.35 0 0 0
04/12/2018
48.64
 2,970 48.96 48.96 48.38 0 0 0
03/12/2018
48.48
 9,270 49.29 49.29 48.32 0 0 0
30/11/2018
48.42
 18,250 48.32 48.42 48.32 0 0 0
29/11/2018
48.32
 13,570 48.35 48.35 48.09 0 0 0
28/11/2018
48.03
 8,310 48.32 48.48 48.00 0 0 0
27/11/2018
47.87
 8,250 48.32 48.32 47.87 0 0 0
26/11/2018
48.32
 30,180 48.29 48.35 47.77 0 0 0
23/11/2018
48.00
 160 48.32 48.32 48.00 0 0 0
22/11/2018
48.32
 11,550 47.80 48.32 47.74 0 0 0
21/11/2018
48.32
 5,160 47.80 48.32 47.74 0 0 0
20/11/2018
48.32
 3,580 47.74 48.48 47.74 0 0 0
19/11/2018
49.25
 4,710 49.29 49.77 47.71 0 0 0
16/11/2018
48.32
 7,530 47.68 48.48 47.68 0 0 0
15/11/2018
48.32
 19,040 47.35 48.32 47.35 0 0 0
14/11/2018
47.35
 1,000 47.35 47.35 47.35 0 0 0
13/11/2018
47.35
 890 47.35 47.35 47.35 0 0 0
12/11/2018
47.80
 2,480 47.39 47.80 47.35 0 0 0
09/11/2018
47.90
 1,490 47.68 48.00 47.68 0 0 0
08/11/2018
47.84
 2,140 47.35 47.87 47.35 0 0 0
07/11/2018
47.68
 3,860 47.35 48.00 47.35 0 0 0
06/11/2018
48.00
 4,660 48.32 48.32 47.84 0 0 0
05/11/2018
48.80
 2,170 49.29 49.77 46.81 0 0 0
02/11/2018
48.80
 20,480 47.68 48.80 47.64 0 0 0
01/11/2018
47.26
 2,090 47.42 47.51 45.77 0 0 0
31/10/2018
46.71
 5,400 47.35 47.35 45.90 0 0 0
30/10/2018
47.03
 720 47.35 47.35 45.13 0 0 0
29/10/2018
47.35
 27,350 45.19 47.35 45.16 0 0 0
26/10/2018
45.19
 1,260 45.42 45.42 44.61 0 0 0
25/10/2018
45.42
 11,470 43.81 45.42 43.81 0 0 0

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