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)
13/04/2021
48.14
 26,600 47.44 48.55 47.44 23,600 24,700 -0.1
12/04/2021
47.44
 33,100 47.08 47.81 47.26 20,500 25,500 -0.6
09/04/2021
47.08
 48,200 48.14 48.18 47.08 135,200 159,700 -3.2
08/04/2021
48.14
 22,900 48.14 48.18 48.11 14,900 15,500 -0.1
07/04/2021
48.14
 19,200 48.18 48.55 48.11 3,800 16,500 -1.7
06/04/2021
48.18
 5,800 48.18 48.51 48.07 4,200 1,200 0.4
05/04/2021
48.18
 9,500 48.55 48.55 48.11 5,800 1,500 0.6
02/04/2021
48.55
 8,000 48.47 48.55 48.33 2,300 3,900 -0.2
01/04/2021
48.47
 10,100 48.18 48.47 47.85 3,300 7,100 -0.5
31/03/2021
48.18
 7,100 48.11 48.18 47.77 2,000 5,000 -0.4
30/03/2021
48.11
 11,700 47.81 48.14 47.81 8,600 6,100 0.3
29/03/2021
47.81
 8,500 47.85 48.18 47.81 4,300 4,500 -0.0
26/03/2021
47.85
 11,100 48.18 48.36 47.85 8,300 6,000 0.3
25/03/2021
48.18
 23,400 48.55 48.55 48.00 5,000 13,000 -1.1
24/03/2021
48.55
 21,500 48.92 48.92 48.55 17,500 14,100 0.5
23/03/2021
48.92
 23,700 49.03 49.03 48.84 20,900 7,600 1.8
22/03/2021
49.03
 25,700 49.28 49.28 48.95 16,600 22,700 -0.8
19/03/2021
49.28
 8,400 49.36 49.36 49.17 6,000 500 0.7
18/03/2021
49.36
 8,800 49.36 49.39 49.25 3,700 3,000 0.1
17/03/2021
49.36
 9,300 49.47 49.47 49.28 5,100 2,000 0.4
16/03/2021
49.47
 7,500 49.54 49.65 49.39 5,400 1,400 0.5
15/03/2021
49.54
 16,700 49.54 49.65 49.50 7,900 3,100 0.6
12/03/2021
49.54
 26,200 49.72 49.80 49.54 12,300 5,100 1.0
11/03/2021
49.72
 23,300 49.91 50.02 49.72 11,600 5,000 0.9
10/03/2021
49.91
 8,400 49.91 50.02 49.83 4,200 800 0.5
09/03/2021
49.91
 8,000 50.09 50.09 49.91 6,000 2,100 0.5
08/03/2021
50.09
 35,300 50.02 50.57 50.02 29,600 9,200 2.8
05/03/2021
50.02
 12,600 50.35 50.35 49.83 6,800 700 0.8
04/03/2021
50.35
 19,800 50.39 50.68 50.31 15,800 1,100 2.0
03/03/2021
50.39
 90,400 49.28 50.42 49.28 51,300 3,900 6.5
02/03/2021
49.28
 24,600 48.66 49.28 48.55 21,800 4,400 2.3
01/03/2021
48.66
 12,900 48.11 49.65 48.18 3,100 600 0.3
26/02/2021
48.11
 14,800 47.77 49.65 47.70 5,400 3,400 0.3
25/02/2021
47.77
 33,200 47.70 47.92 47.66 8,500 18,500 -1.3
24/02/2021
47.70
 18,100 47.77 49.61 47.70 5,200 10,900 -0.7
23/02/2021
47.77
 10,800 47.66 47.89 47.70 1,700 5,500 -0.5
22/02/2021
47.66
 23,700 48.00 48.00 47.66 9,000 13,300 -0.6
19/02/2021
48.00
 16,700 47.81 48.00 47.74 5,000 7,600 -0.3
18/02/2021
47.81
 22,200 47.81 48.18 47.63 4,100 10,500 -0.8
17/02/2021
47.81
 17,800 48.55 48.55 47.81 6,700 13,300 -0.9
09/02/2021
48.55
 21,600 45.79 48.55 45.72 19,900 6,400 1.7
08/02/2021
45.79
 25,600 47.81 47.96 44.91 13,200 1,100 1.6
05/02/2021
47.81
 7,700 47.81 47.89 47.59 4,200 200 0.5
04/02/2021
47.81
 5,000 48.18 48.95 47.81 3,500 0 0.5
03/02/2021
48.18
 10,400 46.75 48.36 46.71 6,200 1,100 0.7
02/02/2021
46.75
 4,600 46.52 46.75 46.01 2,900 1,300 0.2
01/02/2021
46.52
 112,200 46.16 46.75 45.86 104,200 3,000 12.7
29/01/2021
46.16
 71,800 44.87 46.93 44.87 62,700 1,800 7.6
28/01/2021
44.87
 140,100 48.22 48.22 44.87 83,500 1,300 10.2
27/01/2021
48.22
 46,900 49.61 49.65 48.22 33,500 28,000 0.7
26/01/2021
49.61
 23,400 49.83 49.83 49.54 9,500 500 1.2
25/01/2021
49.83
 13,400 49.65 50.39 49.65 3,300 0 0.4
22/01/2021
49.65
 20,100 49.61 49.80 49.36 3,500 1,500 0.3
21/01/2021
49.61
 21,000 49.32 49.65 49.28 8,500 10,800 -0.3
20/01/2021
49.32
 31,300 49.61 49.61 48.47 5,600 5,100 0.1
19/01/2021
49.61
 61,400 50.39 50.57 49.58 32,900 900 4.3
18/01/2021
50.39
 34,100 50.02 50.75 50.02 12,600 2,900 1.3
15/01/2021
50.02
 18,700 50.09 50.20 50.02 10,700 0 1.5
14/01/2021
50.09
 20,800 50.09 50.75 50.09 2,100 300 0.2
13/01/2021
50.09
 57,600 50.57 50.83 50.09 52,300 10,100 5.8
12/01/2021
50.57
 50,900 47.92 50.68 48.00 1,300 200 0.2
11/01/2021
47.92
 55,900 47.70 48.00 47.70 2,000 20,500 -2.4
08/01/2021
47.70
 36,900 47.66 47.81 47.55 700 21,600 -2.7
07/01/2021
47.66
 18,600 47.66 47.66 47.59 1,000 2,300 -0.2
06/01/2021
47.66
 26,600 47.63 47.81 47.55 2,300 0 0.3
05/01/2021
47.63
 13,000 47.26 48.00 47.26 1,500 400 0.1
04/01/2021
47.26
 32,900 47.08 47.44 47.08 3,000 15,000 -1.5
31/12/2020
47.08
 33,020 47.81 47.81 46.89 590 10,970 -1.3
30/12/2020
47.81
 49,150 46.89 47.81 46.75 38,790 0 4.1
29/12/2020
46.89
 15,270 47.22 47.41 46.41 2,080 1,470 0.1
28/12/2020
47.22
 27,300 46.34 47.22 46.27 690 700 -0.0
25/12/2020
46.34
 55,550 46.52 46.71 45.97 2,800 5,230 -0.3
24/12/2020
46.52
 37,570 47.26 47.30 45.97 13,030 15,860 -0.4
23/12/2020
47.26
 39,480 47.77 47.77 47.19 6,020 920 0.7
22/12/2020
47.77
 29,120 47.59 48.18 47.66 4,500 3,900 0.1
21/12/2020
47.59
 36,070 47.59 47.70 47.59 1,710 1,100 0.1
18/12/2020
47.59
 37,900 47.59 48.00 47.59 930 14,080 -1.7
17/12/2020
47.59
 125,500 45.79 48.03 45.68 970 16,150 -1.9
16/12/2020
45.79
 23,570 45.97 45.97 45.61 8,760 0 1.1
15/12/2020
45.97
 30,240 45.94 46.01 45.90 20,720 9,100 1.5
14/12/2020: Cổ tức tiền mặt tỉ lệ: 30%
14/12/2020
45.94
 38,740 45.24 46.05 45.79 8,770 0 1.1
11/12/2020
45.24
 50,740 44.99 45.24 44.84 6,800 30,000 -2.9
10/12/2020
44.99
 13,130 44.88 45.24 44.88 3,310 5,000 -0.2
09/12/2020
44.88
 21,170 44.91 45.20 44.88 4,320 4,200 0.0
08/12/2020
44.91
 22,820 45.02 45.09 44.84 2,910 2,300 0.1
07/12/2020
45.02
 21,220 44.88 45.27 44.88 470 2,700 -0.3
04/12/2020
44.88
 29,330 45.27 45.27 44.88 2,810 2,930 -0.0
03/12/2020
45.27
 30,440 45.35 45.35 45.17 47,970 150 6.0
02/12/2020
45.35
 36,580 45.56 45.56 45.20 10,390 0 1.3
01/12/2020
45.56
 36,830 45.06 45.56 44.99 4,870 0 0.6
30/11/2020
45.06
 14,860 44.99 45.60 45.02 680 0 0.1
27/11/2020
44.99
 9,440 45.02 45.20 44.99 2,120 0 0.3
26/11/2020
45.02
 30,760 45.02 45.09 44.81 25,730 9,020 2.1
25/11/2020
45.02
 66,490 45.06 45.42 45.02 36,840 10,100 3.4
24/11/2020
45.06
 29,510 45.27 45.74 45.02 2,390 5,090 -0.3
23/11/2020
45.27
 46,860 44.63 45.31 44.70 22,130 6,970 1.9
20/11/2020
44.63
 57,600 43.59 44.63 43.59 20,610 15,000 0.7
19/11/2020
43.59
 29,910 43.26 43.69 43.26 5,840 10,000 -0.5
18/11/2020
43.26
 14,060 43.33 43.41 43.08 10,950 1,030 1.2
17/11/2020
43.33
 7,180 43.08 43.33 42.90 5,660 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |