CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

53.90
0.10
(0.19%)
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
(2025-12-29) 		3.60 7.03% 7,730,400 545,700 29.8
51.20
57.10
53.80
2 tháng
(2025-11-28) 		2.49 4.75% 13,330,100 -66,000 -4.0
51.20
57.10
53.80
3 tháng
(2025-10-29) 		2.10 3.99% 20,764,000 -2,769,800 -154.0
51.20
57.10
53.80
6 tháng
(2025-07-31) 		-3.58 -6.14% 41,825,800 -4,921,400 -283.3
51.20
59.57
53.80
12 tháng
(2025-02-03) 		-17.25 -23.94% 93,915,600 -10,947,711 -675.4
47.73
73.78
53.80
24 tháng
(2024-02-07) 		-6.35 -10.39% 143,072,400 -17,314,043 -1,185.0
47.73
80.64
53.80
36 tháng
(2023-02-13) 		-2.64 -4.60% 152,507,800 -18,729,239 -1,274.6
47.73
80.64
53.80
60 tháng
(2021-02-22) 		4.45 8.85% 163,390,100 -16,818,679 -1,085.8
47.73
80.64
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
45.54
 7,900 46.08 46.08 45.51 1,800 0 0.2
10/11/2020
46.08
 52,080 45.32 46.38 45.51 10,840 13,900 -0.4
09/11/2020
45.32
 16,170 45.24 45.51 45.13 2,070 0 0.2
06/11/2020
45.24
 13,520 44.75 45.35 44.75 12,240 0 1.5
05/11/2020
44.75
 60,280 44.71 45.43 44.75 32,770 48,120 -1.8
04/11/2020
44.71
 31,830 44.25 44.79 44.25 20,060 21,870 -0.2
03/11/2020
44.25
 14,840 43.61 44.52 43.69 6,700 9,640 -0.3
02/11/2020
43.61
 11,290 43.46 43.61 43.46 440 5,600 -0.6
30/10/2020
43.46
 21,660 43.46 43.72 43.46 4,190 117,180 -13.0
29/10/2020
43.46
 42,830 44.29 44.29 42.62 60,010 73,170 -1.5
28/10/2020
44.29
 31,140 44.67 44.67 44.18 2,650 17,750 -1.8
27/10/2020
44.67
 58,740 45.39 45.39 44.67 20,700 55,850 -4.1
26/10/2020
45.39
 91,040 45.43 45.70 45.28 25,500 74,560 -5.9
23/10/2020
45.43
 39,460 45.54 45.58 45.35 23,370 35,010 -1.4
22/10/2020
45.54
 48,040 45.58 45.81 45.51 21,080 33,340 -1.5
21/10/2020
45.58
 72,600 45.01 45.81 45.20 15,460 51,100 -4.3
20/10/2020
45.01
 32,300 45.16 45.16 45.01 7,670 17,250 -1.1
19/10/2020
45.16
 22,480 44.71 45.96 44.82 330 14,630 -1.7
16/10/2020
44.71
 15,780 44.44 44.94 44.44 700 10,250 -1.1
15/10/2020
44.44
 42,160 44.63 44.75 44.25 23,500 29,300 -0.7
14/10/2020
44.63
 61,790 45.77 45.85 44.63 8,550 30,230 -2.6
13/10/2020
45.77
 5,090 45.77 45.89 45.77 3,430 2,240 0.1
12/10/2020
45.77
 21,100 46.00 46.00 45.77 11,300 9,950 0.2
09/10/2020
46.00
 14,900 46.34 46.34 46.00 7,670 11,590 -0.5
08/10/2020
46.34
 15,210 46.45 46.64 46.26 10,460 6,020 0.5
07/10/2020
46.45
 30,140 45.89 46.53 45.92 22,660 19,960 0.3
06/10/2020
45.89
 34,180 46.11 46.26 45.89 20,830 25,130 -0.5
05/10/2020
46.11
 20,710 46.19 46.23 46.08 5,680 6,800 -0.1
02/10/2020
46.19
 17,130 46.49 46.49 46.04 6,840 6,300 0.1
01/10/2020
46.49
 10,390 45.77 46.95 45.77 2,810 5,600 -0.3
30/09/2020
45.77
 28,760 46.11 46.11 45.77 11,430 70 1.4
29/09/2020
46.11
 42,200 46.26 46.45 45.96 26,290 8,870 2.1
28/09/2020
46.26
 21,500 46.45 46.64 46.19 6,700 5,460 0.2
25/09/2020
46.45
 25,990 46.91 47.02 45.92 9,020 4,410 0.6
24/09/2020
46.91
 6,400 46.83 47.36 46.83 830 2,830 -0.2
23/09/2020
46.83
 15,670 46.76 47.40 46.68 3,450 3,680 -0.0
22/09/2020
46.76
 31,740 46.99 46.99 46.68 9,200 9,540 -0.0
21/09/2020
46.99
 21,530 47.40 47.40 46.87 0 3,560 -0.4
18/09/2020
47.40
 21,090 47.52 47.55 47.02 12,280 3,880 1.1
17/09/2020
47.52
 48,950 47.44 47.86 47.44 40,450 3,180 4.7
16/09/2020
47.44
 36,070 46.87 47.82 46.87 12,600 2,930 1.2
15/09/2020
46.87
 4,640 46.87 47.02 46.87 1,000 0 0.1
14/09/2020
46.87
 17,160 46.95 47.40 46.87 440 5,050 -0.6
11/09/2020
46.95
 21,680 46.91 47.02 46.83 2,700 0 0.3
10/09/2020
46.91
 22,490 47.21 47.21 46.80 10,520 420 1.3
09/09/2020
47.21
 24,530 47.40 47.40 46.83 8,660 900 1.0
08/09/2020
47.40
 83,040 45.70 47.40 45.51 17,710 25,000 -0.9
07/09/2020
45.70
 60,750 45.20 45.73 45.32 31,510 25,100 0.8
04/09/2020
45.20
 51,930 44.63 45.20 44.37 28,640 7,060 2.5
03/09/2020
44.63
 45,730 44.22 44.75 44.29 12,660 17,580 -0.6
01/09/2020
44.22
 20,250 43.99 44.37 43.99 9,070 11,160 -0.2
31/08/2020
43.99
 23,750 44.37 44.75 43.99 9,400 4,430 0.6
28/08/2020
44.37
 40,320 43.57 44.37 43.53 28,570 4,310 2.8
27/08/2020
43.57
 8,930 43.84 43.99 43.53 1,240 70 0.1
26/08/2020
43.84
 7,000 43.80 43.84 43.61 310 0 0.0
25/08/2020
43.80
 12,980 43.53 44.18 43.65 5,610 800 0.6
24/08/2020
43.53
 18,410 43.61 43.95 43.16 31,260 36,130 -0.6
21/08/2020
43.61
 14,440 43.42 43.99 43.38 5,500 3,980 0.2
20/08/2020
43.42
 18,350 44.18 44.56 43.42 12,000 3,870 0.9
19/08/2020
44.18
 36,540 42.85 44.18 42.85 26,840 11,400 1.8
18/08/2020
42.85
 15,320 42.55 42.85 42.40 110,110 105,580 0.5
17/08/2020
42.55
 15,030 42.66 42.66 42.47 7,000 4,810 0.2
14/08/2020
42.66
 25,030 42.47 42.74 42.47 18,620 8,040 1.2
13/08/2020
42.47
 30,110 42.28 42.51 42.09 11,360 18,750 -0.8
12/08/2020
42.28
 26,300 42.02 42.28 42.02 15,010 12,040 0.3
11/08/2020
42.02
 13,380 41.71 42.74 41.71 210 5,880 -0.6
10/08/2020
41.71
 21,590 41.75 42.06 41.64 3,210 6,870 -0.4
07/08/2020
41.75
 15,130 42.09 42.09 41.75 10,120 3,050 0.8
06/08/2020
42.09
 15,650 42.09 42.43 42.02 8,830 5,110 0.4
05/08/2020
42.09
 27,930 41.68 42.09 41.68 11,890 12,000 -0.0
04/08/2020
41.68
 19,740 41.11 41.90 41.15 8,000 8,020 0.0
03/08/2020
41.11
 19,610 41.11 41.11 40.77 3,490 180 0.4
31/07/2020
41.11
 11,190 41.33 41.33 40.61 4,630 560 0.4
30/07/2020
41.33
 10,680 41.33 41.71 40.96 21,760 70 2.4
29/07/2020
41.33
 30,260 42.70 42.70 40.80 21,760 70 2.4
28/07/2020
42.70
 25,210 40.61 42.70 39.82 12,180 40 1.3
27/07/2020
40.61
 64,440 43.19 43.19 40.20 27,870 210 3.0
24/07/2020
43.19
 43,700 43.61 43.80 41.71 15,210 1,880 1.5
23/07/2020
43.61
 22,700 43.99 44.03 43.50 20 900 -0.1
22/07/2020
43.99
 11,560 44.44 44.60 43.99 170 1,240 -0.1
21/07/2020
44.44
 7,290 44.79 44.90 44.37 60 140 -0.0
20/07/2020
44.79
 13,050 43.69 45.51 43.69 70 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/07/2020
43.69
 34,810 43.61 46.26 43.69 430 60 0.0
16/07/2020
43.61
 27,830 45.17 45.75 43.61 50 560 -0.1
15/07/2020
45.17
 9,080 45.35 45.57 45.10 10 260 -0.0
14/07/2020
45.35
 12,670 45.79 45.94 45.35 200 610 -0.1
13/07/2020
45.79
 11,630 45.43 45.97 45.43 50 400 -0.0
10/07/2020
45.43
 13,380 45.03 45.43 44.88 3,080 150 0.4
09/07/2020
45.03
 16,840 45.43 45.65 44.99 1,740 1,380 0.0
08/07/2020
45.43
 9,930 45.25 46.15 45.35 100 600 -0.1
07/07/2020
45.25
 37,780 45.43 46.48 45.25 10,170 910 1.2
06/07/2020
45.43
 34,450 44.34 45.43 44.41 18,010 560 2.2
03/07/2020
44.34
 22,630 43.07 44.34 43.21 14,310 300 1.7
02/07/2020
43.07
 12,350 42.81 43.17 41.97 9,120 340 1.0
01/07/2020
42.81
 7,230 41.97 42.81 41.43 10 590 -0.1
30/06/2020
41.97
 20,510 41.97 42.52 41.50 2,850 660 0.3
29/06/2020
41.97
 15,520 43.61 43.61 41.87 4,390 2,030 0.3
26/06/2020
43.61
 7,630 43.61 44.19 43.32 0 1,440 -0.2
25/06/2020
43.61
 12,440 44.16 44.16 43.25 0 340 -0.0
24/06/2020
44.16
 8,170 44.26 44.52 44.16 230 1,870 -0.2

Chính sách bảo mật | Điều khoản sử dụng |