CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.80
-0.80
(-1.49%)
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
(2026-02-23) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
44.26
 10,030 44.26 44.52 44.23 430 3,820 -0.4
22/06/2020
44.26
 18,490 44.34 44.88 44.23 60 10,730 -1.3
19/06/2020
44.34
 17,900 44.70 45.06 44.34 70 6,970 -0.8
18/06/2020
44.70
 33,460 44.34 45.03 44.34 97,790 92,630 0.6
17/06/2020
44.34
 65,640 44.95 44.99 43.61 43,350 20,090 2.8
16/06/2020
44.95
 45,110 44.70 45.21 44.48 34,350 26,690 0.9
15/06/2020
44.70
 28,970 43.43 45.25 43.61 15,160 630 1.8
12/06/2020
43.43
 40,030 43.79 43.79 40.92 8,240 450 0.9
11/06/2020
43.79
 28,210 46.52 48.08 43.79 400 1,670 -0.2
10/06/2020
46.52
 24,610 46.88 46.88 45.17 6,220 170 0.8
09/06/2020
46.88
 19,130 47.61 47.97 46.52 690 200 0.1
08/06/2020
47.61
 59,960 47.24 49.06 47.24 1,370 3,790 -0.3
05/06/2020
47.24
 58,170 44.70 47.64 45.06 17,600 0 2.3
04/06/2020
44.70
 48,290 43.61 44.70 42.77 34,120 0 4.1
03/06/2020
43.61
 27,240 43.61 43.65 43.46 20,770 530 2.4
02/06/2020
43.61
 24,360 43.61 43.61 43.46 15,000 870 1.7
01/06/2020
43.61
 19,940 43.21 43.72 43.25 11,140 100 1.3
29/05/2020
43.21
 18,500 43.07 43.36 43.14 7,430 0 0.9
28/05/2020
43.07
 33,070 43.03 43.32 42.99 17,420 0 2.1
27/05/2020
43.03
 28,890 43.54 43.68 43.03 12,900 130 1.5
26/05/2020
43.54
 50,460 43.25 43.65 43.07 22,460 100 2.7
25/05/2020
43.25
 45,250 42.27 43.25 42.27 10,760 80 1.2
22/05/2020
42.27
 42,010 41.43 42.30 41.43 21,900 220 2.5
21/05/2020
41.43
 48,660 40.70 41.79 40.52 17,370 0 2.0
20/05/2020
40.70
 21,440 40.92 40.96 40.34 1,300 300 0.1
19/05/2020
40.92
 38,110 40.34 41.79 40.63 83,030 86,680 -0.4
18/05/2020
40.34
 44,110 40.88 40.88 39.98 51,420 61,320 -1.1
15/05/2020
40.88
 77,560 40.88 41.18 40.67 32,470 42,120 -1.1
14/05/2020
40.88
 52,500 41.07 41.25 40.56 7,010 27,120 -2.3
13/05/2020
41.07
 74,940 39.61 41.68 39.29 87,460 82,730 0.5
12/05/2020
39.61
 32,210 38.49 39.87 38.52 5,010 0 0.5
11/05/2020
38.49
 31,310 38.38 38.60 38.34 3,980 1,300 0.3
08/05/2020
38.38
 40,010 38.27 38.49 38.27 2,380 1,500 0.1
07/05/2020
38.27
 17,400 38.12 38.52 38.09 2,520 2,000 0.1
06/05/2020
38.12
 6,020 37.80 38.16 37.65 880 0 0.1
05/05/2020
37.80
 169,520 38.09 38.09 37.43 497,310 507,450 -1.1
04/05/2020
38.09
 16,210 38.52 38.52 38.09 0 8,540 -0.9
29/04/2020
38.52
 42,110 38.34 38.78 38.34 38,890 57,230 -1.9
28/04/2020
38.34
 33,200 38.34 39.07 38.16 7,970 28,030 -2.1
27/04/2020
38.34
 18,940 37.76 39.03 37.80 10 10,340 -1.1
24/04/2020
37.76
 58,900 38.34 38.52 37.76 1,250 49,560 -5.0
23/04/2020
38.34
 52,440 38.34 40.30 38.30 11,130 26,350 -1.6
22/04/2020
38.34
 27,930 38.09 38.34 36.81 9,650 19,960 -1.1
21/04/2020
38.09
 51,560 39.25 39.25 38.09 19,520 25,390 -0.6
20/04/2020
39.25
 105,390 39.69 39.94 38.52 40,420 82,490 -4.5
17/04/2020
39.69
 63,560 39.69 40.30 38.52 38,200 40,180 -0.2
16/04/2020
39.69
 32,900 39.61 39.94 38.52 19,880 10,560 1.0
15/04/2020
39.61
 39,540 38.67 39.65 38.52 28,990 13,690 1.7
14/04/2020
38.67
 39,210 38.96 39.07 38.16 11,770 2,640 1.0
13/04/2020
38.96
 61,920 38.30 39.25 38.34 26,550 13,000 1.5
10/04/2020
38.30
 25,050 38.16 38.85 38.16 2,490 0 0.3
09/04/2020
38.16
 26,490 38.16 38.34 38.09 11,820 460 1.2
08/04/2020
38.16
 29,070 38.16 38.89 37.40 15,460 2,110 1.4
07/04/2020
38.16
 39,060 36.71 38.89 36.78 26,960 11,530 1.6
06/04/2020
36.71
 17,450 34.78 37.07 36.09 810 2,830 -0.2
03/04/2020
34.78
 10,160 34.71 35.07 34.16 2,080 1,000 0.1
01/04/2020
34.71
 7,650 33.62 34.71 32.74 770 700 0.0
31/03/2020
33.62
 10,960 34.49 34.49 33.11 125,780 129,950 -0.4
30/03/2020
34.49
 13,250 34.71 34.71 32.34 1,000 2,340 -0.1
27/03/2020
34.71
 33,200 34.89 34.89 33.07 24,310 11,650 1.2
26/03/2020
34.89
 33,930 33.07 34.89 32.71 17,430 0 1.6
25/03/2020
33.07
 48,260 31.65 33.14 31.80 125,770 132,780 -0.6
24/03/2020
31.65
 24,590 33.65 33.65 31.36 10,060 8,400 0.1
23/03/2020
33.65
 26,320 36.16 36.16 33.65 19,170 9,760 0.9
20/03/2020
36.16
 47,230 36.34 36.38 36.16 24,390 14,970 0.9
19/03/2020
36.34
 59,360 37.61 37.61 36.16 32,670 4,300 2.8
18/03/2020
37.61
 19,500 36.34 37.80 36.71 9,610 0 1.0
17/03/2020
36.34
 15,750 36.38 37.76 36.16 3,470 0 0.3
16/03/2020
36.38
 9,460 36.38 38.12 36.23 2,890 420 0.2
13/03/2020
36.38
 35,040 38.85 38.85 36.16 440 6,360 -0.6

Chính sách bảo mật | Điều khoản sử dụng |