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)
27/12/2017
36.77
 195,640 37.73 37.73 36.77 0 0 0
26/12/2017
36.77
 93,586 35.84 37.48 35.84 0 0 0
25/12/2017
35.28
 33,393 35.19 35.28 35.19 0 0 0
22/12/2017
35.50
 8,800 35.01 35.50 34.91 0 0 0
21/12/2017
35.07
 2,690 35.22 35.22 34.91 0 0 0
20/12/2017
35.10
 9,970 35.50 35.50 34.91 0 0 0
19/12/2017
35.38
 6,963 35.53 35.53 35.38 0 0 0
18/12/2017
35.47
 52,918 35.84 35.84 35.47 0 0 0
15/12/2017
35.53
 45,220 35.72 35.72 35.53 0 0 0
14/12/2017
35.56
 37,033 35.69 35.69 35.53 0 0 0
13/12/2017
35.53
 52,748 35.53 35.84 35.53 0 0 0
12/12/2017
35.53
 44,750 35.90 35.90 35.53 0 0 0
11/12/2017
35.84
 3,251 35.66 36.30 35.66 0 0 0
08/12/2017
35.66
 1,700 35.84 35.84 35.66 0 0 0
07/12/2017
35.84
 44,610 35.84 35.84 35.72 0 0 0
06/12/2017
35.87
 49,330 35.84 35.87 35.53 0 0 0
05/12/2017
36.15
 59,920 36.00 36.15 35.53 0 0 0
04/12/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/12/2017
35.84
 17,060 35.84 36.61 35.84 0 0 0
01/12/2017
34.60
 41,690 35.51 35.81 34.00 0 0 0
30/11/2017
35.81
 1,450 36.11 36.11 35.51 0 0 0
29/11/2017
36.11
 10,970 36.38 36.41 35.66 0 0 0
28/11/2017
36.11
 2,710 36.20 36.20 36.11 0 0 0
27/11/2017
36.11
 7,850 36.08 36.41 36.08 0 0 0
24/11/2017
36.11
 23,530 36.41 36.41 36.11 0 0 0
23/11/2017
36.50
 31,360 36.71 36.77 36.41 0 0 0
22/11/2017
36.68
 27,150 36.17 36.71 36.17 0 0 0
21/11/2017
36.71
 15,130 36.14 36.98 36.14 0 0 0
20/11/2017
36.71
 41,932 36.11 36.71 36.11 0 0 0
17/11/2017
36.59
 55,006 36.59 36.59 35.81 0 0 0
16/11/2017
36.62
 18,818 36.65 36.68 36.41 0 0 0
15/11/2017
36.56
 19,310 36.71 36.71 36.56 0 0 0
14/11/2017
36.71
 18,540 36.53 36.86 36.53 0 0 0
13/11/2017
37.01
 28,760 36.41 37.01 36.08 0 0 0
10/11/2017
36.08
 51,540 35.93 36.11 35.81 0 0 0
09/11/2017
35.21
 41,859 36.11 36.86 35.21 0 0 0
08/11/2017
35.81
 68,740 33.70 36.11 33.70 0 0 0
07/11/2017
33.91
 51,469 33.70 34.00 32.20 0 0 0
06/11/2017
33.10
 39,920 32.20 33.55 32.20 0 0 0
03/11/2017
31.96
 25,500 32.20 32.20 31.69 0 0 0
02/11/2017
31.99
 18,890 32.05 32.11 31.35 0 0 0
01/11/2017
32.05
 24,160 32.02 32.08 32.02 0 0 0
31/10/2017
32.05
 25,040 32.05 32.08 31.99 0 0 0
30/10/2017
31.99
 33,600 31.99 32.17 31.96 0 0 0
27/10/2017
32.05
 32,210 31.90 32.05 31.75 0 0 0
26/10/2017
31.72
 47,890 31.45 32.20 31.45 0 0 0
25/10/2017
31.39
 21,580 31.14 31.45 30.99 0 0 0
24/10/2017
31.05
 10,220 31.14 31.17 30.90 0 0 0
23/10/2017
30.99
 34,250 30.69 31.29 30.69 0 0 0
20/10/2017
30.57
 69,440 30.54 30.96 30.54 0 0 0
19/10/2017
30.54
 21,330 30.09 30.72 30.09 0 0 0
18/10/2017
30.09
 28,611 30.09 30.69 30.09 0 0 0
17/10/2017
30.54
 27,640 31.29 31.90 30.54 0 0 0
16/10/2017
30.54
 71,160 29.31 30.99 29.31 0 0 0
13/10/2017
29.34
 45,810 29.49 29.49 28.29 0 0 0
12/10/2017
29.19
 83,581 28.14 29.79 28.14 0 0 0
11/10/2017
28.14
 217,529 27.53 28.14 27.53 0 0 0
10/10/2017
27.68
 6,950 27.17 27.68 27.17 0 0 0
09/10/2017
27.32
 2,020 27.26 27.32 27.17 0 0 0
06/10/2017
27.41
 7,740 27.47 27.53 27.17 0 0 0
05/10/2017
27.47
 11,070 27.86 27.86 27.47 0 0 0
04/10/2017
27.95
 10,140 28.01 28.01 27.95 0 0 0
03/10/2017
28.11
 11,700 28.11 28.14 27.98 0 0 0
02/10/2017
28.14
 44,370 27.32 30.09 27.32 0 0 0
29/09/2017
27.38
 22,601 27.26 27.38 27.23 0 0 0
28/09/2017
27.32
 80,570 27.23 27.32 27.23 0 0 0
27/09/2017
27.26
 740 27.26 27.26 27.23 0 0 0
26/09/2017
27.23
 50,000 27.41 27.41 27.23 0 0 0
25/09/2017
27.38
 59,930 27.26 27.71 27.26 0 0 0
22/09/2017
27.26
 15,670 27.26 27.26 27.26 0 0 0
21/09/2017
27.26
 20,520 27.29 27.29 27.23 0 0 0
20/09/2017
27.29
 31,160 27.23 27.29 27.23 0 0 0
19/09/2017
27.26
 11,610 27.23 27.29 27.23 0 0 0
18/09/2017
27.38
 37,500 27.44 27.44 27.17 0 0 0
15/09/2017
27.14
 28,630 26.78 27.23 26.48 0 0 0
14/09/2017
27.08
 16,100 27.23 27.23 26.78 0 0 0
13/09/2017
27.17
 14,270 27.35 27.38 27.08 0 0 0
12/09/2017
27.05
 11,500 27.02 27.08 27.02 0 0 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 26.84 26.84 26.78 0 0 0
07/09/2017
26.93
 3,700 26.93 26.93 26.87 0 0 0
06/09/2017
26.87
 1,050 27.05 27.05 26.87 0 0 0
05/09/2017
27.05
 4,000 27.08 27.08 27.02 0 0 0
01/09/2017
26.75
 6,400 26.93 26.93 26.69 0 0 0
31/08/2017
27.08
 19,910 27.11 27.11 27.05 0 0 0
30/08/2017
27.02
 18,200 27.26 27.26 27.02 0 0 0
29/08/2017
27.23
 32,020 27.38 27.38 27.14 0 0 0
28/08/2017
27.41
 27,500 27.68 27.68 27.35 0 0 0
25/08/2017
27.44
 30,240 27.53 27.53 27.23 0 0 0
24/08/2017
27.17
 17,200 27.14 27.23 27.11 0 0 0
23/08/2017
27.08
 16,810 27.05 27.53 27.05 0 0 0
22/08/2017
27.11
 3,200 26.99 27.17 26.99 0 0 0
21/08/2017
26.96
 21,600 27.08 27.11 26.90 0 0 0
18/08/2017
27.17
 8,900 27.08 27.20 27.02 0 0 0
17/08/2017
27.17
 25,400 27.26 27.29 27.08 0 0 0
16/08/2017
27.17
 17,600 27.38 27.38 27.17 0 0 0
15/08/2017
26.78
 15,060 27.08 27.08 26.78 0 0 0
14/08/2017
27.08
 9,410 27.56 27.56 27.08 0 0 0
11/08/2017
27.59
 16,900 28.59 28.59 27.56 0 0 0
10/08/2017
28.44
 30,410 28.59 28.74 28.29 0 0 0
09/08/2017
28.47
 27,910 27.98 28.59 27.98 0 0 0

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