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)
16/11/2020
43.08
 39,550 43.30 43.44 42.76 63,880 52,700 1.3
13/11/2020
43.30
 42,200 43.41 43.59 43.19 27,110 28,620 -0.2
12/11/2020
43.41
 6,600 43.12 43.44 43.19 3,250 0 0.4
11/11/2020
43.12
 7,900 43.62 43.62 43.08 1,800 0 0.2
10/11/2020
43.62
 52,080 42.90 43.91 43.08 10,840 13,900 -0.4
09/11/2020
42.90
 16,170 42.83 43.08 42.72 2,070 0 0.2
06/11/2020
42.83
 13,520 42.37 42.94 42.37 12,240 0 1.5
05/11/2020
42.37
 60,280 42.33 43.01 42.37 32,770 48,120 -1.8
04/11/2020
42.33
 31,830 41.90 42.40 41.90 20,060 21,870 -0.2
03/11/2020
41.90
 14,840 41.29 42.15 41.36 6,700 9,640 -0.3
02/11/2020
41.29
 11,290 41.14 41.29 41.14 440 5,600 -0.6
30/10/2020
41.14
 21,660 41.14 41.40 41.14 4,190 117,180 -13.0
29/10/2020
41.14
 42,830 41.93 41.93 40.35 60,010 73,170 -1.5
28/10/2020
41.93
 31,140 42.29 42.29 41.83 2,650 17,750 -1.8
27/10/2020
42.29
 58,740 42.98 42.98 42.29 20,700 55,850 -4.1
26/10/2020
42.98
 91,040 43.01 43.26 42.87 25,500 74,560 -5.9
23/10/2020
43.01
 39,460 43.12 43.15 42.94 23,370 35,010 -1.4
22/10/2020
43.12
 48,040 43.15 43.37 43.08 21,080 33,340 -1.5
21/10/2020
43.15
 72,600 42.62 43.37 42.80 15,460 51,100 -4.3
20/10/2020
42.62
 32,300 42.76 42.76 42.62 7,670 17,250 -1.1
19/10/2020
42.76
 22,480 42.33 43.51 42.44 330 14,630 -1.7
16/10/2020
42.33
 15,780 42.08 42.54 42.08 700 10,250 -1.1
15/10/2020
42.08
 42,160 42.26 42.37 41.90 23,500 29,300 -0.7
14/10/2020
42.26
 61,790 43.33 43.41 42.26 8,550 30,230 -2.6
13/10/2020
43.33
 5,090 43.33 43.44 43.33 3,430 2,240 0.1
12/10/2020
43.33
 21,100 43.55 43.55 43.33 11,300 9,950 0.2
09/10/2020
43.55
 14,900 43.87 43.87 43.55 7,670 11,590 -0.5
08/10/2020
43.87
 15,210 43.98 44.16 43.80 10,460 6,020 0.5
07/10/2020
43.98
 30,140 43.44 44.05 43.48 22,660 19,960 0.3
06/10/2020
43.44
 34,180 43.66 43.80 43.44 20,830 25,130 -0.5
05/10/2020
43.66
 20,710 43.73 43.77 43.62 5,680 6,800 -0.1
02/10/2020
43.73
 17,130 44.02 44.02 43.59 6,840 6,300 0.1
01/10/2020
44.02
 10,390 43.33 44.45 43.33 2,810 5,600 -0.3
30/09/2020
43.33
 28,760 43.66 43.66 43.33 11,430 70 1.4
29/09/2020
43.66
 42,200 43.80 43.98 43.51 26,290 8,870 2.1
28/09/2020
43.80
 21,500 43.98 44.16 43.73 6,700 5,460 0.2
25/09/2020
43.98
 25,990 44.41 44.52 43.48 9,020 4,410 0.6
24/09/2020
44.41
 6,400 44.34 44.84 44.34 830 2,830 -0.2
23/09/2020
44.34
 15,670 44.27 44.88 44.20 3,450 3,680 -0.0
22/09/2020
44.27
 31,740 44.48 44.48 44.20 9,200 9,540 -0.0
21/09/2020
44.48
 21,530 44.88 44.88 44.38 0 3,560 -0.4
18/09/2020
44.88
 21,090 44.99 45.02 44.52 12,280 3,880 1.1
17/09/2020
44.99
 48,950 44.91 45.31 44.91 40,450 3,180 4.7
16/09/2020
44.91
 36,070 44.38 45.27 44.38 12,600 2,930 1.2
15/09/2020
44.38
 4,640 44.38 44.52 44.38 1,000 0 0.1
14/09/2020
44.38
 17,160 44.45 44.88 44.38 440 5,050 -0.6
11/09/2020
44.45
 21,680 44.41 44.52 44.34 2,700 0 0.3
10/09/2020
44.41
 22,490 44.70 44.70 44.30 10,520 420 1.3
09/09/2020
44.70
 24,530 44.88 44.88 44.34 8,660 900 1.0
08/09/2020
44.88
 83,040 43.26 44.88 43.08 17,710 25,000 -0.9
07/09/2020
43.26
 60,750 42.80 43.30 42.90 31,510 25,100 0.8
04/09/2020
42.80
 51,930 42.26 42.80 42.01 28,640 7,060 2.5
03/09/2020
42.26
 45,730 41.86 42.37 41.93 12,660 17,580 -0.6
01/09/2020
41.86
 20,250 41.65 42.01 41.65 9,070 11,160 -0.2
31/08/2020
41.65
 23,750 42.01 42.37 41.65 9,400 4,430 0.6
28/08/2020
42.01
 40,320 41.25 42.01 41.22 28,570 4,310 2.8
27/08/2020
41.25
 8,930 41.50 41.65 41.22 1,240 70 0.1
26/08/2020
41.50
 7,000 41.47 41.50 41.29 310 0 0.0
25/08/2020
41.47
 12,980 41.22 41.83 41.32 5,610 800 0.6
24/08/2020
41.22
 18,410 41.29 41.61 40.86 31,260 36,130 -0.6
21/08/2020
41.29
 14,440 41.11 41.65 41.07 5,500 3,980 0.2
20/08/2020
41.11
 18,350 41.83 42.19 41.11 12,000 3,870 0.9
19/08/2020
41.83
 36,540 40.57 41.83 40.57 26,840 11,400 1.8
18/08/2020
40.57
 15,320 40.28 40.57 40.14 110,110 105,580 0.5
17/08/2020
40.28
 15,030 40.39 40.39 40.21 7,000 4,810 0.2
14/08/2020
40.39
 25,030 40.21 40.46 40.21 18,620 8,040 1.2
13/08/2020
40.21
 30,110 40.03 40.25 39.85 11,360 18,750 -0.8
12/08/2020
40.03
 26,300 39.78 40.03 39.78 15,010 12,040 0.3
11/08/2020
39.78
 13,380 39.49 40.46 39.49 210 5,880 -0.6
10/08/2020
39.49
 21,590 39.53 39.82 39.42 3,210 6,870 -0.4
07/08/2020
39.53
 15,130 39.85 39.85 39.53 10,120 3,050 0.8
06/08/2020
39.85
 15,650 39.85 40.18 39.78 8,830 5,110 0.4
05/08/2020
39.85
 27,930 39.46 39.85 39.46 11,890 12,000 -0.0
04/08/2020
39.46
 19,740 38.92 39.67 38.95 8,000 8,020 0.0
03/08/2020
38.92
 19,610 38.92 38.92 38.60 3,490 180 0.4
31/07/2020
38.92
 11,190 39.13 39.13 38.45 4,630 560 0.4
30/07/2020
39.13
 10,680 39.13 39.49 38.77 21,760 70 2.4
29/07/2020
39.13
 30,260 40.43 40.43 38.63 21,760 70 2.4
28/07/2020
40.43
 25,210 38.45 40.43 37.70 12,180 40 1.3
27/07/2020
38.45
 64,440 40.89 40.89 38.06 27,870 210 3.0
24/07/2020
40.89
 43,700 41.29 41.47 39.49 15,210 1,880 1.5
23/07/2020
41.29
 22,700 41.65 41.68 41.18 20 900 -0.1
22/07/2020
41.65
 11,560 42.08 42.22 41.65 170 1,240 -0.1
21/07/2020
42.08
 7,290 42.40 42.51 42.01 60 140 -0.0
20/07/2020
42.40
 13,050 41.36 43.08 41.36 70 0 0.0
17/07/2020: Cổ tức tiền mặt tỉ lệ: 50%
17/07/2020
41.36
 34,810 41.29 43.80 41.36 430 60 0.0
16/07/2020
41.29
 27,830 42.77 43.32 41.29 50 560 -0.1
15/07/2020
42.77
 9,080 42.94 43.15 42.70 10 260 -0.0
14/07/2020
42.94
 12,670 43.35 43.49 42.94 200 610 -0.1
13/07/2020
43.35
 11,630 43.01 43.52 43.01 50 400 -0.0
10/07/2020
43.01
 13,380 42.63 43.01 42.49 3,080 150 0.4
09/07/2020
42.63
 16,840 43.01 43.21 42.60 1,740 1,380 0.0
08/07/2020
43.01
 9,930 42.84 43.70 42.94 100 600 -0.1
07/07/2020
42.84
 37,780 43.01 44.01 42.84 10,170 910 1.2
06/07/2020
43.01
 34,450 41.98 43.01 42.04 18,010 560 2.2
03/07/2020
41.98
 22,630 40.77 41.98 40.91 14,310 300 1.7
02/07/2020
40.77
 12,350 40.53 40.88 39.74 9,120 340 1.0
01/07/2020
40.53
 7,230 39.74 40.53 39.22 10 590 -0.1
30/06/2020
39.74
 20,510 39.74 40.26 39.29 2,850 660 0.3
29/06/2020
39.74
 15,520 41.29 41.29 39.64 4,390 2,030 0.3

Chính sách bảo mật | Điều khoản sử dụng |