CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.80
0.70
(1.59%)
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
(2026-08-18) 		-0.90 -2% 2,345,300 3,200 0
42.65
53.40
44.80
2 tháng
(2026-07-20) 		-1.20 -2.65% 4,960,200 3,200 0
42.60
53.40
44.80
3 tháng
(2026-06-19) 		-3.52 -7.40% 7,512,800 3,200 0
42.60
53.40
44.80
6 tháng
(2026-03-23) 		-4.47 -9.20% 16,136,800 3,200 0
40.38
53.40
44.80
12 tháng
(2025-09-22) 		-9.59 -17.86% 56,360,100 3,200 0
40.38
56.04
44.80
24 tháng
(2024-09-27) 		-21.46 -32.73% 149,680,200 3,200 0
36.78
73.30
44.80
36 tháng
(2023-10-03) 		-8.87 -16.74% 177,942,900 3,200 0
34.25
76.35
44.80
60 tháng
(2021-10-13) 		-7.19 -14.02% 192,453,100 1,152,083 100.5
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)
06/04/2023
49.55
 25,300 49.63 49.78 49.55 0 0 0
05/04/2023
49.63
 30,200 50.00 50.30 49.48 0 0 0
04/04/2023
50.37
 9,400 51.56 51.56 50.15 0 0 0
03/04/2023
50.52
 41,900 49.78 50.52 49.78 0 0 0
31/03/2023
49.70
 78,700 50.37 50.37 49.33 0 0 0
30/03/2023
50.37
 112,500 47.84 50.37 47.84 0 0 0
29/03/2023
48.14
 77,100 49.03 49.03 47.92 0 0 0
28/03/2023
48.74
 52,400 49.03 49.40 48.74 0 0 0
27/03/2023
49.18
 36,400 50.15 50.15 49.18 0 0 0
24/03/2023
49.78
 46,700 50.52 50.52 49.63 0 0 0
23/03/2023
50.07
 20,000 50.37 50.37 50.00 0 0 0
22/03/2023
50.37
 18,000 50.30 50.89 50.15 0 0 0
21/03/2023
50.22
 23,700 50.30 50.52 50.00 0 0 0
20/03/2023
50.15
 21,400 51.26 51.26 49.92 0 0 0
17/03/2023
50.89
 37,200 50.97 51.26 50.89 0 0 0
16/03/2023
50.89
 37,200 51.49 51.86 50.89 0 0 0
15/03/2023
51.93
 24,500 52.15 52.30 51.93 0 0 0
14/03/2023
52.01
 14,600 51.34 52.38 51.34 0 0 0
13/03/2023
51.26
 50,200 52.82 52.82 51.26 0 0 0
10/03/2023
52.75
 27,600 53.64 53.64 52.75 0 0 0
09/03/2023
53.64
 24,600 54.09 54.16 53.49 0 0 0
08/03/2023
53.64
 1,900 54.23 54.23 53.64 0 0 0
07/03/2023
53.64
 3,700 53.86 53.86 53.64 0 0 0
06/03/2023
53.86
 2,800 54.23 54.23 53.86 0 0 0
03/03/2023
54.23
 6,400 53.64 54.23 53.64 0 0 0
02/03/2023
53.94
 2,500 53.71 54.61 53.71 0 0 0
01/03/2023
53.86
 5,200 53.86 53.86 53.64 0 0 0
28/02/2023
53.79
 4,700 54.23 54.23 53.71 0 0 0
27/02/2023
53.86
 11,500 54.83 54.83 53.86 0 0 0
24/02/2023
54.83
 36,200 54.46 54.90 54.23 0 0 0
23/02/2023
54.38
 62,900 54.53 54.53 54.09 0 0 0
22/02/2023
54.31
 39,400 53.57 54.38 53.57 0 0 0
21/02/2023
54.31
 29,700 54.46 54.46 53.57 0 0 0
20/02/2023
53.86
 36,600 53.86 54.01 53.86 0 0 0
17/02/2023
53.86
 6,700 54.09 54.23 53.86 0 0 0
16/02/2023
54.09
 8,800 54.23 54.23 54.01 0 0 0
15/02/2023
54.23
 29,800 53.71 54.61 53.49 0 0 0
14/02/2023
53.71
 43,600 54.38 54.75 53.71 0 0 0
13/02/2023
54.38
 28,100 55.13 55.13 54.23 0 0 0
10/02/2023
55.13
 38,800 54.68 55.13 54.61 0 0 0
09/02/2023
54.61
 39,100 54.90 55.13 54.23 0 0 0
08/02/2023
54.61
 53,900 54.98 54.98 54.23 0 0 0
07/02/2023
54.09
 64,800 55.72 55.72 54.01 0 0 0
06/02/2023
54.90
 90,400 55.72 56.09 54.61 0 0 0
03/02/2023
55.65
 71,300 54.16 55.65 54.16 0 0 0
02/02/2023
54.16
 49,100 54.09 54.53 53.79 0 0 0
01/02/2023
54.09
 87,600 54.90 54.90 54.01 0 0 0
31/01/2023
54.46
 56,300 54.61 55.20 53.86 0 0 0
30/01/2023
54.61
 51,300 55.05 55.05 54.61 0 0 0
27/01/2023
55.05
 61,900 54.75 55.35 54.75 0 0 0
26/01/2023
31.69
 94,900 31.76 32.02 31.69 0 0 0
25/01/2023
31.69
 94,900 31.76 32.02 31.69 0 0 0
24/01/2023
31.69
 94,900 31.76 32.02 31.69 0 0 0
23/01/2023
31.69
 94,900 31.76 32.02 31.69 0 0 0
20/01/2023
31.69
 94,900 31.76 32.02 31.69 0 0 0
19/01/2023
54.75
 55,900 54.98 54.98 54.68 0 0 0
18/01/2023
54.75
 57,500 54.83 55.05 54.68 0 0 0
17/01/2023
54.83
 78,400 54.46 54.83 54.38 0 0 0
16/01/2023
54.90
 22,900 54.90 55.20 54.38 0 0 0
13/01/2023
54.83
 39,600 54.90 54.90 54.23 0 0 0
12/01/2023
54.90
 35,300 54.23 55.94 54.23 0 0 0
11/01/2023
54.23
 49,200 55.35 56.02 54.23 0 0 0
10/01/2023
55.35
 26,400 55.05 55.35 54.98 0 0 0
09/01/2023
54.98
 24,200 54.83 55.13 54.83 0 0 0
06/01/2023
54.68
 65,700 54.61 56.46 54.23 0 0 0
05/01/2023
54.61
 15,400 54.46 55.65 54.23 0 0 0
04/01/2023
54.38
 11,100 54.90 55.13 54.31 0 0 0
03/01/2023
54.83
 16,300 55.05 55.72 54.83 0 0 0
30/12/2022
55.72
 78,000 53.86 55.72 53.57 70,700 10,800 4.5
29/12/2022
53.86
 30,200 53.86 54.01 53.86 18,300 2,700 1.1
28/12/2022
53.86
 28,600 53.49 54.23 53.49 26,100 2,200 1.7
27/12/2022
53.49
 57,600 52.75 53.49 52.82 48,800 7,675 3.0
26/12/2022
52.75
 109,100 52.90 53.42 52.38 88,900 1,200 6.2
23/12/2022
52.90
 39,300 52.90 53.05 52.90 22,600 4,200 1.3
22/12/2022
52.90
 6,400 52.01 53.49 52.08 5,600 800 0.3
21/12/2022
52.01
 20,100 52.38 52.75 51.86 11,120 1,500 0.7
20/12/2022
52.38
 23,000 53.86 53.86 52.38 102,517 103,940 -0.1
19/12/2022
53.86
 66,900 53.79 54.53 53.12 60,000 28,368 2.3
16/12/2022
53.79
 61,400 53.49 53.86 52.67 45,900 0 3.3
15/12/2022
53.49
 2,900 54.01 54.90 53.49 880 1,640 -0.1
14/12/2022
54.01
 14,100 54.53 54.90 54.01 76,900 69,300 0.6
13/12/2022
54.53
 29,200 53.64 54.53 52.82 21,400 1,100 1.5
12/12/2022
53.64
 9,800 54.23 54.90 53.64 1,750 200 0.1
09/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
09/12/2022
54.23
 14,400 52.75 54.23 52.82 5,000 700 0.3
08/12/2022
52.75
 38,700 53.11 53.68 52.68 29,400 600 2.1
07/12/2022
53.11
 82,500 53.61 53.82 52.46 73,300 0 5.4
06/12/2022
53.61
 7,800 54.54 54.61 52.60 800 37 0.1
05/12/2022
54.54
 41,900 51.67 54.54 51.67 6,210 10,000 -0.3
02/12/2022
51.67
 23,500 51.17 51.67 50.81 5,700 10,400 -0.3
01/12/2022
51.17
 23,700 50.95 51.67 50.95 14,500 0 1.0
30/11/2022
50.95
 17,900 50.95 51.60 50.95 9,170 300 0.6
29/11/2022
50.95
 14,100 50.81 50.95 50.38 6,000 100 0.4
28/11/2022
50.81
 20,300 50.88 51.74 50.24 3,000 522 0.2
25/11/2022
50.88
 2,600 50.81 50.95 49.88 0 200 -0.0
24/11/2022
50.81
 6,400 50.59 50.95 49.81 100 400 -0.0
23/11/2022
50.59
 3,800 51.67 51.67 50.59 900 200 0.0
22/11/2022
51.67
 40,800 50.38 51.67 50.24 31,400 400 2.2
21/11/2022
50.38
 5,700 51.24 51.67 49.52 1,800 3,000 -0.1
18/11/2022
51.24
 40,000 50.88 51.24 49.59 156,200 33,500 8.8
17/11/2022
50.88
 10,200 49.45 50.95 49.52 4,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |