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)
24/10/2018
45.42
 10,340 46.52 46.52 45.10 0 0 0
23/10/2018
45.16
 15,310 44.78 45.26 44.78 0 0 0
22/10/2018
44.78
 7,030 44.61 45.10 44.61 0 0 0
19/10/2018
44.61
 80,500 46.06 46.06 40.91 0 0 0
18/10/2018
43.81
 77,940 44.45 45.29 41.55 0 0 0
17/10/2018
44.45
 5,410 44.45 45.45 44.45 0 0 0
16/10/2018
45.42
 31,980 45.87 45.87 42.20 0 0 0
15/10/2018
45.26
 250 46.06 46.06 45.26 0 0 0
12/10/2018
46.06
 2,530 45.16 46.39 45.16 0 0 0
11/10/2018
46.39
 17,860 46.39 46.71 44.45 0 0 0
10/10/2018
47.68
 550 47.06 47.68 47.03 0 0 0
09/10/2018
48.25
 3,750 48.32 48.32 47.03 0 0 0
08/10/2018
48.32
 25,730 46.74 48.32 45.10 0 0 0
05/10/2018
48.32
 28,420 48.00 48.96 46.06 0 0 0
04/10/2018
48.96
 5,350 48.96 48.96 48.32 0 0 0
03/10/2018
48.96
 1,680 48.51 49.03 48.51 0 0 0
02/10/2018
49.12
 17,090 49.61 49.61 48.48 0 0 0
01/10/2018
49.45
 3,750 48.96 49.45 48.32 0 0 0
28/09/2018
49.00
 2,940 49.12 49.16 48.96 0 0 0
27/09/2018
49.19
 7,810 49.29 49.29 48.96 0 0 0
26/09/2018
49.25
 4,290 48.48 49.45 48.48 0 0 0
25/09/2018
49.12
 7,360 49.12 49.61 48.96 0 0 0
24/09/2018
49.12
 2,190 48.96 49.58 48.96 0 0 0
21/09/2018
48.96
 23,450 48.32 49.93 48.32 0 0 0
20/09/2018
48.32
 5,580 48.32 49.29 48.32 0 0 0
19/09/2018
48.29
 6,490 48.64 48.64 47.68 0 0 0
18/09/2018
48.32
 24,950 49.93 50.09 48.32 0 0 0
17/09/2018
49.93
 15,470 50.12 50.16 49.61 0 0 0
14/09/2018
50.12
 10,380 50.09 50.90 50.09 0 0 0
13/09/2018
51.06
 3,610 51.38 51.41 51.06 0 0 0
12/09/2018
51.35
 21,870 51.22 51.54 51.19 0 0 0
11/09/2018
51.22
 9,670 51.06 52.51 51.06 0 0 0
10/09/2018
51.09
 1,400 52.18 52.18 51.09 0 0 0
07/09/2018
51.80
 17,870 51.86 51.86 51.57 0 0 0
06/09/2018
52.51
 11,130 53.47 53.47 51.54 0 0 0
05/09/2018
53.80
 8,660 53.80 53.96 53.47 0 0 0
04/09/2018
53.80
 2,600 53.96 53.96 53.80 0 0 0
31/08/2018
53.76
 1,870 54.44 54.44 51.54 0 0 0
30/08/2018
54.12
 11,070 54.12 54.15 54.12 0 0 0
29/08/2018
54.12
 11,450 54.44 54.44 54.12 0 0 0
28/08/2018
54.44
 11,630 54.44 54.60 54.44 0 0 0
27/08/2018
54.73
 2,080 54.44 54.73 54.44 0 0 0
24/08/2018
54.60
 2,750 54.76 54.76 54.60 0 0 0
23/08/2018
54.76
 5,100 52.51 54.92 52.51 0 0 0
22/08/2018
54.76
 32,600 54.92 55.08 54.60 0 0 0
21/08/2018
54.76
 35,130 54.76 55.08 54.63 0 0 0
20/08/2018
54.76
 5,310 54.76 54.76 54.73 0 0 0
17/08/2018
54.76
 51,000 54.76 55.41 54.76 0 0 0
16/08/2018
54.76
 1,510 54.76 55.08 54.60 0 0 0
15/08/2018
54.76
 700 54.76 54.76 54.60 0 0 0
14/08/2018
55.12
 2,520 54.92 55.41 54.92 0 0 0
13/08/2018
55.41
 11,510 55.25 55.57 54.76 0 0 0
10/08/2018
55.25
 6,630 54.76 55.25 54.76 0 0 0
09/08/2018
54.76
 18,840 55.08 55.25 54.76 0 0 0
08/08/2018
55.08
 21,610 54.79 55.37 54.79 0 0 0
07/08/2018
55.37
 24,340 55.08 55.41 55.08 0 0 0
06/08/2018
56.02
 20,580 54.76 56.02 54.76 0 0 0
03/08/2018
54.92
 11,860 56.05 56.69 54.76 0 0 0
27/07/2018
54.28
 0 54.28 54.28 54.28 0 0 0
26/07/2018
54.28
 0 54.28 54.28 54.28 0 0 0
25/07/2018
54.28
 12,110 53.80 55.08 53.80 0 0 0
24/07/2018
53.96
 4,450 53.31 53.96 53.31 0 0 0
23/07/2018
53.47
 11,713 53.47 53.80 53.31 0 0 0
20/07/2018
53.31
 6,655 53.67 53.67 53.31 0 0 0
19/07/2018
53.63
 11,190 53.63 53.63 53.47 0 0 0
18/07/2018
53.47
 7,635 53.80 54.76 53.47 0 0 0
17/07/2018
54.12
 6,060 52.93 54.12 52.93 0 0 0
16/07/2018
54.67
 0 54.67 54.67 54.67 0 0 0
13/07/2018
54.44
 1,700 54.76 54.76 54.44 0 0 0
12/07/2018
54.76
 5,330 54.76 56.21 53.47 0 0 0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2018
56.05
 290 56.37 56.37 56.05 0 0 0
10/07/2018
57.02
 24,780 57.02 57.02 56.22 0 0 0
09/07/2018
57.02
 48,800 56.99 57.27 56.99 0 0 0
06/07/2018
57.02
 43,170 54.80 57.02 54.80 0 0 0
05/07/2018
57.02
 34,900 57.18 57.65 56.38 0 0 0
04/07/2018
57.33
 5,020 56.70 57.33 56.70 0 0 0
03/07/2018
57.02
 10,862 55.43 57.18 55.43 0 0 0
02/07/2018
57.02
 155 57.02 57.02 57.02 0 0 0
29/06/2018
58.41
 15,685 58.41 58.92 58.41 0 0 0
28/06/2018
58.92
 43,216 57.33 58.92 57.33 0 0 0
27/06/2018
57.49
 14,805 57.02 57.62 57.02 0 0 0
26/06/2018
57.46
 13,000 56.73 57.62 56.73 0 0 0
25/06/2018
57.18
 9,050 52.58 57.33 52.58 0 0 0
22/06/2018
55.43
 11,626 54.32 55.43 54.32 0 0 0
21/06/2018
54.17
 14,800 54.17 54.80 54.17 0 0 0
20/06/2018
54.32
 8,898 53.31 54.48 53.31 0 0 0
19/06/2018
52.61
 13,939 53.85 55.12 52.27 0 0 0
18/06/2018
54.80
 4,387 55.43 55.43 54.64 0 0 0
15/06/2018
54.48
 301 54.48 54.48 54.48 0 0 0
14/06/2018
54.80
 17,490 53.53 55.75 53.53 0 0 0
13/06/2018
54.17
 5,201 54.17 54.48 54.17 0 0 0
12/06/2018
54.17
 7,100 54.48 54.48 53.85 0 0 0
11/06/2018
54.51
 10,226 53.82 55.43 53.53 0 0 0
08/06/2018
53.85
 20,651 53.94 54.01 52.58 0 0 0
07/06/2018
54.80
 25,329 53.85 55.59 52.58 0 0 0
06/06/2018
53.82
 17,425 51.32 53.85 51.32 0 0 0
05/06/2018
51.32
 9,300 51.00 51.32 51.00 0 0 0
04/06/2018
51.28
 48,313 47.55 51.32 47.55 0 0 0
01/06/2018
47.55
 16,150 47.48 47.55 46.88 0 0 0
31/05/2018
47.51
 18,724 47.51 47.70 47.20 0 0 0

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