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)
29/05/2018
47.83
 41,704 47.55 47.83 47.42 0 0 0
28/05/2018
47.93
 1,930 47.99 51.00 47.93 0 0 0
25/05/2018
51.32
 400 52.27 52.27 51.32 0 0 0
24/05/2018
52.39
 8,605 52.42 52.46 52.27 0 0 0
23/05/2018
52.36
 25,133 52.42 52.52 51.95 0 0 0
22/05/2018
52.90
 16,400 52.74 52.90 52.27 0 0 0
21/05/2018
53.53
 22,500 53.22 53.53 53.22 0 0 0
18/05/2018
53.34
 17,209 52.74 53.37 52.42 0 0 0
17/05/2018
53.37
 13,551 53.37 53.47 53.22 0 0 0
16/05/2018
53.25
 9,351 53.85 53.85 52.58 0 0 0
15/05/2018
52.90
 8,780 53.22 53.25 52.58 0 0 0
14/05/2018
53.79
 15,970 53.22 54.17 53.22 0 0 0
11/05/2018
53.69
 1,400 54.48 54.48 53.37 0 0 0
10/05/2018
54.01
 3,960 55.91 55.91 54.01 0 0 0
09/05/2018
55.12
 24,015 52.27 55.43 52.27 0 0 0
08/05/2018
53.25
 1,050 52.61 53.60 52.61 0 0 0
07/05/2018
52.61
 3,270 52.58 52.61 52.11 0 0 0
04/05/2018
54.45
 2,790 51.32 54.45 51.32 0 0 0
03/05/2018
54.80
 100 54.80 54.80 54.80 0 0 0
02/05/2018
53.53
 4,380 52.58 54.48 50.68 0 0 0
27/04/2018
53.85
 6,587 56.70 56.70 53.85 0 0 0
26/04/2018
56.70
 5,172 57.94 57.94 56.70 0 0 0
24/04/2018
57.65
 7,675 58.28 59.55 57.02 0 0 0
23/04/2018
59.55
 10,350 60.18 60.18 59.55 0 0 0
20/04/2018
59.23
 2,905 58.70 60.18 58.70 0 0 0
19/04/2018
58.60
 4,800 60.18 60.18 58.60 0 0 0
18/04/2018
61.48
 1,100 61.48 61.48 61.13 0 0 0
17/04/2018
62.66
 7,185 61.77 62.66 61.45 0 0 0
16/04/2018
62.24
 5,130 60.66 62.40 60.50 0 0 0
13/04/2018
62.72
 23,031 58.95 63.04 58.95 0 0 0
12/04/2018
62.72
 28,770 54.17 62.88 54.17 0 0 0
11/04/2018
62.34
 25,270 61.77 62.37 61.13 0 0 0
10/04/2018
62.09
 24,746 61.45 62.09 61.45 0 0 0
09/04/2018
61.13
 22,130 60.09 61.13 60.03 0 0 0
06/04/2018
60.18
 8,990 58.60 60.18 57.97 0 0 0
05/04/2018
59.87
 10,808 61.83 61.83 58.60 0 0 0
04/04/2018
62.09
 12,420 63.32 63.32 61.13 0 0 0
03/04/2018
60.82
 39,500 57.65 60.82 57.65 0 0 0
02/04/2018
58.28
 24,527 56.16 58.44 56.16 0 0 0
30/03/2018
55.75
 7,937 56.38 56.38 55.43 0 0 0
29/03/2018
56.10
 8,030 55.43 56.38 55.12 0 0 0
28/03/2018
56.07
 2,720 55.59 56.22 55.59 0 0 0
27/03/2018
56.38
 54,075 52.90 56.38 52.90 0 0 0
26/03/2018
52.55
 20,440 51.63 52.58 51.63 0 0 0
23/03/2018
51.57
 31,194 51.32 51.63 51.32 0 0 0
22/03/2018
51.35
 13,780 51.32 51.38 51.32 0 0 0
21/03/2018
51.35
 7,816 51.35 51.63 51.35 0 0 0
20/03/2018
51.41
 9,140 51.32 51.63 51.32 0 0 0
19/03/2018
51.00
 10,787 50.97 51.00 50.78 0 0 0
16/03/2018
51.28
 45,464 50.43 51.32 50.43 0 0 0
15/03/2018
50.75
 3,490 50.05 50.97 50.05 0 0 0
14/03/2018
50.36
 3,574 51.32 51.32 50.36 0 0 0
13/03/2018
50.84
 35,920 51.63 51.73 50.84 0 0 0
12/03/2018
51.63
 20,495 51.35 51.95 51.00 0 0 0
09/03/2018
51.92
 4,400 51.95 51.95 51.63 0 0 0
08/03/2018
51.95
 9,970 52.20 52.27 51.63 0 0 0
07/03/2018
52.74
 5,458 51.63 52.74 51.60 0 0 0
06/03/2018
52.42
 40,570 51.00 52.42 51.00 0 0 0
05/03/2018
51.16
 20,310 50.68 51.16 50.62 0 0 0
02/03/2018
50.68
 40,830 49.86 50.84 49.73 0 0 0
01/03/2018
50.36
 300 49.73 50.36 49.73 0 0 0
28/02/2018
50.52
 14,950 50.05 50.52 50.05 0 0 0
27/02/2018
50.33
 8,320 50.49 50.49 48.81 0 0 0
26/02/2018
49.79
 16,370 50.81 50.84 49.76 0 0 0
23/02/2018
50.78
 12,900 51.00 51.00 50.36 0 0 0
22/02/2018
50.05
 12,130 49.41 50.05 49.41 0 0 0
21/02/2018
49.57
 14,240 49.07 49.57 48.78 0 0 0
13/02/2018
49.07
 7,910 47.51 49.10 47.51 0 0 0
12/02/2018
48.15
 5,000 47.20 48.15 46.63 0 0 0
09/02/2018
46.25
 6,440 46.25 46.25 44.98 0 0 0
08/02/2018
46.56
 14,170 46.56 46.66 46.09 0 0 0
07/02/2018
47.51
 7,040 45.14 48.65 45.14 0 0 0
06/02/2018
45.61
 70,741 40.42 45.61 40.42 0 0 0
05/02/2018
46.88
 20,593 48.46 48.78 46.88 0 0 0
02/02/2018
48.75
 24,764 47.51 48.94 47.51 0 0 0
01/02/2018
47.67
 23,329 51.32 51.32 47.51 0 0 0
31/01/2018
51.32
 42,930 49.10 51.95 49.10 0 0 0
30/01/2018
49.10
 11,920 48.15 49.54 48.15 0 0 0
29/01/2018
49.10
 79,603 43.87 49.57 43.87 0 0 0
26/01/2018
43.71
 27,120 42.45 43.87 42.45 0 0 0
25/01/2018
42.76
 21,210 42.13 42.76 42.13 0 0 0
24/01/2018
42.26
 32,950 40.07 42.76 40.07 13,500 0 1.8
23/01/2018
40.07
 11,449 39.63 40.07 39.66 4,350 0 0.5
22/01/2018
39.63
 19,090 39.53 39.75 39.53 0 0 0
19/01/2018
39.56
 29,800 39.25 39.75 39.25 0 0 0
18/01/2018
39.12
 24,912 39.06 39.12 38.96 0 0 0
17/01/2018
39.15
 26,020 39.06 39.18 38.83 0 0 0
16/01/2018
39.12
 15,920 38.96 39.25 38.96 0 0 0
15/01/2018
39.28
 16,168 39.25 39.44 38.64 0 0 0
12/01/2018
39.56
 10,359 40.23 40.23 38.96 0 0 0
11/01/2018
40.07
 3,610 40.23 40.23 40.07 0 0 0
10/01/2018
40.23
 21,401 39.37 40.23 39.37 0 0 0
09/01/2018
39.60
 39,216 38.80 39.60 38.64 0 0 0
08/01/2018
38.80
 24,379 38.83 38.87 38.68 0 0 0
05/01/2018
38.90
 16,751 38.96 38.96 38.55 0 0 0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2018
38.77
 39,520 38.33 38.77 38.30 0 0 0
03/01/2018
37.69
 24,918 37.32 37.69 37.32 0 0 0
02/01/2018
37.39
 26,420 37.54 38.00 37.35 0 0 0
29/12/2017
37.69
 36,460 37.39 38.00 37.39 0 0 0
28/12/2017
37.39
 98,933 36.92 37.39 36.77 0 0 0

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