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)
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 39.56 39.75 39.53 11,500 0 1.4
19/01/2018
39.56
 29,800 39.12 39.75 39.25 3,600 0 0.4
18/01/2018
39.12
 24,912 39.15 39.15 38.96 1,845,000 0 228.8
17/01/2018
39.15
 26,020 39.12 39.18 38.83 6,100 0 0.8
16/01/2018
39.12
 15,920 39.28 39.28 38.96 6,900 0 0.9
15/01/2018
39.28
 16,168 39.56 39.56 38.64 411,200 0 51.0
12/01/2018
39.56
 10,359 40.07 40.23 38.96 400 0 0.1
11/01/2018
40.07
 3,610 40.23 40.23 40.07 50,800 0 6.3
10/01/2018
40.23
 21,401 39.60 40.23 39.37 506,900 0 62.9
09/01/2018
39.60
 39,216 38.80 39.60 38.64 8,400 0 1.0
08/01/2018
38.80
 24,379 38.90 38.90 38.68 10,500 0 1.3
05/01/2018
38.90
 16,751 38.77 38.96 38.55 11,200 0 1.4
04/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2018
38.77
 39,520 37.69 38.77 38.30 198,300 0 24.4
03/01/2018
37.69
 24,918 37.39 37.69 37.32 58,200 0 7.2
02/01/2018
37.39
 26,420 37.69 38.00 37.35 3,500 0 0.4
29/12/2017
37.69
 36,460 37.39 38.00 37.39 10,200 0 1.2
28/12/2017
37.39
 98,933 36.77 37.39 36.77 88,190 0 10.5
27/12/2017
36.77
 195,640 36.77 37.73 36.77 155,300 0 18.5
26/12/2017
36.77
 93,586 35.28 37.48 35.84 19,800 0 2.4
25/12/2017
35.28
 33,393 35.50 35.50 35.19 18,600 21,543 -0.3
22/12/2017
35.50
 8,800 35.07 35.50 34.91 0 0 0
21/12/2017
35.07
 2,690 35.10 35.22 34.91 0 300 -0.0
20/12/2017
35.10
 9,970 35.38 35.50 34.91 1,600 4,000 -0.3
19/12/2017
35.38
 6,963 35.47 35.53 35.38 0 3,000 -0.3
18/12/2017
35.47
 52,918 35.53 35.84 35.47 50,000 100 5.7
15/12/2017
35.53
 45,220 35.56 35.72 35.53 37,500 4,200 3.8
14/12/2017
35.56
 37,033 35.53 35.69 35.53 28,700 0 3.3
13/12/2017
35.53
 52,748 35.53 35.84 35.53 49,000 0 5.7
12/12/2017
35.53
 44,750 35.84 35.90 35.53 44,000 0 5.1
11/12/2017
35.84
 3,251 35.66 36.30 35.66 2,200 0 0.3
08/12/2017
35.66
 1,700 35.84 35.84 35.66 300 0 0.0
07/12/2017
35.84
 44,610 35.87 35.87 35.72 43,100 0 5.0
06/12/2017
35.87
 49,330 36.15 36.15 35.53 41,550 0 4.8
05/12/2017
36.15
 59,920 35.84 36.15 35.53 52,700 0 6.1
04/12/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/12/2017
35.84
 17,060 34.60 36.61 35.84 2,000 0 0.2
01/12/2017
34.60
 41,690 35.81 35.81 34.00 17,400 9,000 1.0
30/11/2017
35.81
 1,450 36.11 36.11 35.51 0 1,000 -0.1
29/11/2017
36.11
 10,970 36.11 36.41 35.66 5,200 3,800 0.2
28/11/2017
36.11
 2,710 36.11 36.20 36.11 400,400 0 48.0
27/11/2017
36.11
 7,850 36.11 36.41 36.08 4,300 1,400 0.3
24/11/2017
36.11
 23,530 36.50 36.50 36.11 23,200 0 2.8
23/11/2017
36.50
 31,360 36.68 36.77 36.41 23,100 3,800 2.3
22/11/2017
36.68
 27,150 36.71 36.71 36.17 21,100 100 2.6
21/11/2017
36.71
 15,130 36.71 36.98 36.14 10,400 0 1.3
20/11/2017
36.71
 41,932 36.59 36.71 36.11 431,500 2,900 52.2
17/11/2017
36.59
 55,006 36.62 36.62 35.81 44,100 2,300 5.1
16/11/2017
36.62
 18,818 36.56 36.68 36.41 14,500 5,300 1.1
15/11/2017
36.56
 19,310 36.71 36.71 36.56 1,285,000 0 156.5
14/11/2017
36.71
 18,540 37.01 37.01 36.53 0 0 0
13/11/2017
37.01
 28,760 36.08 37.01 36.08 13,100 0 1.6
10/11/2017
36.08
 51,540 35.21 36.11 35.81 29,300 0 3.5
09/11/2017
35.21
 41,859 35.81 36.86 35.21 13,100 0 1.6
08/11/2017
35.81
 68,740 33.91 36.11 33.70 38,500 100 4.5
07/11/2017
33.91
 51,469 33.10 34.00 32.20 33,800 0 3.8
06/11/2017
33.10
 39,920 31.96 33.55 32.20 14,600 0 1.6
03/11/2017
31.96
 25,500 31.99 32.20 31.69 23,900 0 2.5
02/11/2017
31.99
 18,890 32.05 32.11 31.35 16,700 0 1.8
01/11/2017
32.05
 24,160 32.05 32.08 32.02 20,200 0 2.2
31/10/2017
32.05
 25,040 31.99 32.08 31.99 17,000 0 1.8
30/10/2017
31.99
 33,600 32.05 32.17 31.96 15,600 0 1.7
27/10/2017
32.05
 32,210 31.72 32.05 31.75 14,500 0 1.5
26/10/2017
31.72
 47,890 31.39 32.20 31.45 6,800 0 0.7
25/10/2017
31.39
 21,580 31.05 31.45 30.99 3,400 0 0.4
24/10/2017
31.05
 10,220 30.99 31.17 30.90 4,050 0 0.4
23/10/2017
30.99
 34,250 30.57 31.29 30.69 27,800 400 2.8
20/10/2017
30.57
 69,440 30.54 30.96 30.54 62,600 0 6.4
19/10/2017
30.54
 21,330 30.09 30.72 30.09 15,900 0 1.6
18/10/2017
30.09
 28,611 30.54 30.69 30.09 12,500 0 1.3
17/10/2017
30.54
 27,640 30.54 31.90 30.54 1,310 0 0
16/10/2017
30.54
 71,160 29.34 30.99 29.31 50,200 0 5.1
13/10/2017
29.34
 45,810 29.19 29.49 28.29 34,600 0 0
12/10/2017
29.19
 83,581 28.14 29.79 28.14 536,000 0 52.0
11/10/2017
28.14
 217,529 27.68 28.14 27.53 191,200 1,000 17.7
10/10/2017
27.68
 6,950 27.32 27.68 27.17 5,200 200 0
09/10/2017
27.32
 2,020 27.41 27.41 27.17 0 0 0
06/10/2017
27.41
 7,740 27.47 27.53 27.17 500 0 0.0
05/10/2017
27.47
 11,070 27.95 27.95 27.47 2,700 0 0.2
04/10/2017
27.95
 10,140 28.11 28.11 27.95 800 0 0.1
03/10/2017
28.11
 11,700 28.14 28.14 27.98 800 0 0.1
02/10/2017
28.14
 44,370 27.38 30.09 27.32 17,700 0 1.6
29/09/2017
27.38
 22,601 27.32 27.38 27.23 17,600 0 1.6
28/09/2017
27.32
 80,570 27.26 27.32 27.23 75,700 0 6.9
27/09/2017
27.26
 740 27.23 27.26 27.23 100 0 0.0
26/09/2017
27.23
 50,000 27.38 27.41 27.23 39,300 0 3.6
25/09/2017
27.38
 59,930 27.26 27.71 27.26 31,900 0 2.9
22/09/2017
27.26
 15,670 27.26 27.26 27.26 15,500 0 1.4
21/09/2017
27.26
 20,520 27.29 27.29 27.23 18,400 0 1.7
20/09/2017
27.29
 31,160 27.26 27.29 27.23 26,900 0 2.4
19/09/2017
27.26
 11,610 27.38 27.38 27.23 8,000 0 0.7
18/09/2017
27.38
 37,500 27.14 27.44 27.17 30,800 0 2.8
15/09/2017
27.14
 28,630 27.08 27.23 26.48 24,500 0 2.2
14/09/2017
27.08
 16,100 27.17 27.23 26.78 9,500 0 0.9
13/09/2017
27.17
 14,270 27.05 27.38 27.08 7,100 0 0.6
12/09/2017
27.05
 11,500 26.78 27.08 27.02 11,500 0 1.0
11/09/2017
26.78
 21,900 26.78 27.08 26.78 14,300 0 0
08/09/2017
26.78
 9,370 26.93 26.93 26.78 5,000 0 0.4
07/09/2017
26.93
 3,700 26.87 26.93 26.87 2,100 0 0.2
06/09/2017
26.87
 1,050 27.05 27.05 26.87 0 0 0
05/09/2017
27.05
 4,000 26.75 27.08 27.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |