CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |