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)
07/09/2021
52.13
 5,600 51.79 52.55 51.83 2,600 1,100 0.2
06/09/2021
51.79
 42,100 52.63 52.78 48.97 20,200 37,400 -2.3
01/09/2021
52.63
 14,400 53.20 53.20 52.40 13,000 12,100 0.1
31/08/2021
53.20
 30,500 53.54 54.08 51.75 11,400 9,000 0.3
30/08/2021
53.54
 34,300 53.16 53.73 52.89 40,100 51,900 -1.7
27/08/2021
53.16
 11,700 52.59 53.31 52.59 9,500 7,800 0.2
26/08/2021
52.59
 3,200 52.59 52.78 52.59 1,400 2,000 -0.1
25/08/2021
52.59
 3,800 52.59 52.59 51.86 700 1,700 -0.1
24/08/2021
52.59
 5,400 53.35 53.35 52.59 1,800 2,700 -0.1
23/08/2021
53.35
 10,600 53.88 53.88 51.83 7,800 6,400 0.2
20/08/2021
53.88
 22,000 53.35 53.88 53.08 16,000 0 2.2
19/08/2021
53.35
 16,900 54.27 54.27 53.35 10,300 600 1.4
18/08/2021
54.27
 10,600 53.73 54.30 53.58 4,600 700 0.6
17/08/2021
53.73
 17,900 53.54 54.11 53.62 11,700 800 1.5
16/08/2021
53.54
 23,800 52.89 53.54 51.86 14,000 0 1.9
13/08/2021
52.89
 4,800 52.36 52.89 52.36 1,900 200 0
12/08/2021
52.36
 4,500 52.97 52.97 52.21 2,500 1,300 0.2
11/08/2021
52.97
 13,400 52.82 53.05 52.82 5,000 0 0.7
10/08/2021
52.82
 5,800 53.20 53.20 52.59 2,700 0 0.4
09/08/2021
53.20
 28,900 51.86 53.35 51.83 27,600 14,000 1.9
06/08/2021
51.86
 17,700 52.78 52.97 51.83 7,900 16,000 -1.1
05/08/2021
52.78
 22,700 52.13 52.78 51.45 14,900 12,000 0.4
04/08/2021
52.13
 5,100 52.13 52.21 52.13 3,600 100 0.5
03/08/2021
52.13
 8,100 51.79 52.21 51.83 4,500 400 0.6
02/08/2021
51.79
 7,800 51.48 51.86 51.10 1,000 700 0.0
30/07/2021
51.48
 6,400 51.48 51.48 50.53 0 100 -0.0
29/07/2021
51.48
 4,000 51.75 51.75 51.06 700 200 0.1
28/07/2021
51.75
 7,300 51.79 51.83 51.75 1,100 0 0.1
27/07/2021
51.79
 10,900 51.26 52.17 50.87 2,900 1,600 0.2
26/07/2021
51.26
 10,500 51.41 51.41 51.06 5,600 100 0.7
23/07/2021
51.41
 6,500 51.41 51.41 50.91 1,400 2,400 -0.1
22/07/2021
51.41
 4,700 51.06 51.41 51.06 1,400 200 0.2
21/07/2021
51.06
 16,300 51.18 51.52 50.65 7,900 500 1.0
20/07/2021
51.18
 8,300 50.45 51.41 50.26 133,800 133,900 -0.0
19/07/2021
50.45
 8,900 50.68 50.68 49.92 4,400 800 0.5
16/07/2021
50.68
 26,100 50.04 51.03 49.88 12,200 9,300 0.4
15/07/2021
50.04
 5,900 49.92 51.45 49.62 3,400 200 0.4
14/07/2021
49.92
 7,000 49.92 49.92 49.54 3,000 900 0.3
13/07/2021
49.92
 5,200 49.92 49.92 49.54 2,700 0 0.4
12/07/2021
49.92
 15,900 51.10 51.10 49.54 7,100 1,000 0.8
09/07/2021
51.10
 4,500 51.52 51.52 50.68 1,700 1,800 -0.0
08/07/2021
51.52
 10,200 51.45 51.56 50.87 1,800 2,000 -0.1
07/07/2021
51.45
 54,300 51.75 51.75 50.91 30,400 4,100 3.5
06/07/2021
51.75
 24,100 51.83 51.98 50.87 14,200 600 1.8
05/07/2021
51.83
 17,700 51.90 51.90 51.06 7,700 200 0.6
02/07/2021
51.90
 15,300 52.51 52.78 51.90 1,400 1,600 -0.0
01/07/2021
52.51
 12,900 52.40 53.08 52.21 2,300 200 0.3
30/06/2021
52.40
 7,300 52.97 52.97 50.11 2,500 700 0.2
29/06/2021: Cổ tức tiền mặt tỉ lệ: 50%
29/06/2021
52.97
 26,400 52.70 54.61 52.70 15,000 9,100 0.8
28/06/2021
52.70
 30,700 52.23 52.70 52.41 8,200 0 1.2
25/06/2021
52.23
 12,800 52.37 52.48 51.86 5,500 400 0.7
24/06/2021
52.37
 28,400 51.45 52.41 51.38 19,100 0 2.7
23/06/2021
51.45
 15,100 52.23 52.30 51.45 3,500 900 0.4
22/06/2021
52.23
 24,200 52.26 52.78 51.49 14,000 1,400 1.8
21/06/2021
52.26
 55,800 50.72 52.56 50.46 11,900 5,100 0.9
18/06/2021
50.72
 33,800 50.53 50.75 50.39 10,500 0 1.4
17/06/2021
50.53
 46,200 49.65 50.75 49.28 8,000 4,500 0.5
16/06/2021
49.65
 48,100 49.03 50.06 48.92 17,000 100 2.3
15/06/2021
49.03
 27,200 49.32 49.32 48.80 500 0 0.1
14/06/2021
49.32
 12,500 49.83 49.83 49.32 3,600 0 0.5
11/06/2021
49.83
 45,900 49.65 50.20 49.61 30,700 21,000 1.3
10/06/2021
49.65
 39,900 48.36 49.65 48.36 25,600 1,100 3.3
09/06/2021
48.36
 38,400 48.18 48.36 48.14 34,100 0 4.5
08/06/2021
48.18
 27,400 47.92 48.25 48.00 8,300 0 1.1
07/06/2021
47.92
 24,500 47.52 48.00 47.63 8,200 0 1.1
04/06/2021
47.52
 45,900 47.44 47.52 47.26 33,000 0 4.3
03/06/2021
47.44
 16,500 47.81 47.81 47.22 5,500 0 0.7
02/06/2021
47.81
 14,900 48.29 48.29 47.11 9,900 11,600 -0.2
01/06/2021
48.29
 16,600 49.03 49.83 48.14 14,000 12,700 0.2
31/05/2021
49.03
 18,100 50.53 50.53 47.41 12,100 12,600 -0.1
28/05/2021
50.53
 11,700 51.86 51.86 48.55 2,400 0 0.3
27/05/2021
51.86
 55,600 48.47 51.86 48.00 54,000 3,500 6.7
26/05/2021
48.47
 3,100 48.11 48.47 48.11 1,600 0 0.2
25/05/2021
48.11
 13,700 47.89 48.29 47.89 13,000 0 1.7
24/05/2021
47.89
 8,000 47.48 48.07 47.81 4,700 800 0.5
21/05/2021
47.48
 59,500 46.89 47.92 47.48 47,400 46,200 0.2
20/05/2021
46.89
 4,500 47.74 47.74 46.89 1,500 600 0.1
19/05/2021
47.74
 14,900 47.74 47.74 46.71 6,900 0 0.9
18/05/2021
47.74
 18,100 46.60 47.85 46.52 15,200 400 1.9
17/05/2021
46.60
 8,900 47.08 47.08 46.56 6,000 100 0.7
14/05/2021
47.08
 7,000 46.67 47.11 46.71 4,200 1,100 0.4
13/05/2021
46.67
 10,400 46.71 46.71 46.27 3,000 600 0.3
12/05/2021
46.71
 41,000 46.30 46.71 46.23 20,700 9,300 1.4
11/05/2021
46.30
 37,400 46.34 46.71 46.30 12,100 1,900 1.3
10/05/2021
46.34
 11,600 46.45 46.45 46.19 4,700 5,000 -0.0
07/05/2021
46.45
 5,800 46.67 46.67 46.34 2,900 1,100 0.2
06/05/2021
46.67
 6,900 46.71 46.82 46.34 3,800 1,200 0.3
05/05/2021
46.71
 13,600 46.34 46.71 46.19 5,000 6,000 -0.1
04/05/2021
46.34
 4,100 46.27 46.38 46.27 3,265 3,245 0.0
29/04/2021
46.27
 4,800 46.23 46.34 46.23 2,400 3,200 -0.1
28/04/2021
46.23
 8,200 46.30 46.34 46.23 0 5,800 -0.7
27/04/2021
46.30
 6,300 46.34 46.97 46.19 3,400 2,100 0.2
26/04/2021
46.34
 9,500 46.34 47.04 46.27 2,100 5,400 -0.4
23/04/2021
46.34
 23,500 46.34 46.71 46.27 15,100 18,900 -0.5
22/04/2021
46.34
 27,700 47.08 47.08 46.30 18,800 23,100 -0.5
20/04/2021
47.08
 49,300 47.26 47.26 47.08 38,400 47,200 -1.1
19/04/2021
47.26
 48,000 47.26 47.26 46.75 96,000 111,300 -2.0
16/04/2021
47.26
 12,600 47.81 48.14 47.08 3,900 8,300 -0.6
15/04/2021
47.81
 5,600 47.63 48.47 47.55 400 3,400 -0.4
14/04/2021
47.63
 8,200 48.14 48.36 47.44 3,800 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |