CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.55
1.15
(2.65%)
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
(2026-07-01) 		-5.80 -11.79% 2,663,100 -295,320 0
42.60
49.50
43.40
2 tháng
(2026-06-01) 		-7.80 -15.23% 5,628,400 -1,772,218 0
42.60
51.20
43.40
3 tháng
(2026-05-04) 		-8.80 -16.86% 8,012,400 -2,439,061 0
42.60
52.60
43.40
6 tháng
(2026-02-02) 		-11.10 -20.37% 22,003,100 -1,961,805 0.5
42.60
57.30
43.40
12 tháng
(2025-08-05) 		-13.80 -24.13% 62,955,100 -6,474,305 -254.4
42.60
59.57
43.40
24 tháng
(2024-08-12) 		-30.67 -41.41% 145,242,400 -16,642,833 -959.6
42.60
77.42
43.40
36 tháng
(2023-08-16) 		-11.80 -21.38% 170,747,300 -20,163,006 -1,239.4
42.60
80.64
43.40
60 tháng
(2021-08-26) 		-12.15 -21.87% 183,967,600 -19,621,404 -1,175.4
42.60
80.64
43.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2019
58.26
 11,090 58.37 58.37 58.12 7,150 3,800 0.5
08/10/2019
58.37
 6,600 58.48 58.48 57.91 1,400 2,400 -0.2
07/10/2019
58.48
 8,750 58.05 58.48 57.94 2,300 3,320 -0.2
04/10/2019
58.05
 6,130 58.12 58.83 57.76 1,700 4,000 -0.4
03/10/2019
58.12
 9,410 57.80 58.12 57.76 6,500 40 1.0
02/10/2019
57.80
 23,200 58.16 58.48 57.80 21,710 6,710 2.4
01/10/2019
58.16
 6,220 57.83 58.26 57.48 3,920 2,160 0.3
30/09/2019
57.83
 6,560 57.37 58.01 57.05 0 0 0
27/09/2019
57.37
 8,350 57.41 57.76 56.73 200 0 0.0
26/09/2019
57.41
 7,990 57.23 58.48 57.23 1,000 170 0.1
25/09/2019
57.23
 19,200 57.30 57.30 56.62 11,300 20 1.8
24/09/2019
57.30
 3,020 57.87 57.87 57.30 700 0 0.1
23/09/2019
57.87
 13,020 58.98 58.98 57.76 1,190 0 0.2
20/09/2019
58.98
 12,590 59.19 59.19 58.65 7,500 0 1.2
19/09/2019
59.19
 3,660 59.44 59.51 58.83 1,710 1,140 0.1
18/09/2019
59.44
 8,580 57.83 59.55 58.83 1,800 0 0.3
17/09/2019
57.83
 100,340 57.05 57.83 57.05 53,770 0 8.7
16/09/2019
57.05
 59,890 56.02 57.05 56.02 34,280 9,500 4.0
13/09/2019
56.02
 12,740 56.34 56.51 55.98 11,110 9,000 0.3
12/09/2019
56.34
 3,740 56.19 56.48 56.19 3,330 0 0.5
11/09/2019
56.19
 7,140 56.34 56.34 56.02 3,630 0 0.6
10/09/2019
56.34
 24,000 55.98 56.37 55.98 20,730 6,260 2.3
09/09/2019
55.98
 2,940 55.98 56.19 55.98 2,810 0 0.4
06/09/2019
55.98
 17,780 56.16 56.16 55.94 15,980 9,070 1.1
05/09/2019
56.16
 3,020 55.98 56.16 55.98 1,080 1,580 -0.1
04/09/2019
55.98
 6,670 56.02 56.05 55.73 5,500 1,000 0.7
03/09/2019
56.02
 4,330 56.16 56.16 55.62 4,000 0 0.6
30/08/2019
56.16
 6,840 56.12 56.16 56.05 6,600 0 1.0
29/08/2019
56.12
 10,180 56.19 56.34 56.09 8,870 3,170 0.9
28/08/2019
56.19
 3,390 56.48 56.51 56.19 0 0 0
27/08/2019
56.48
 8,910 56.37 56.69 56.48 10 1,000 -0.2
26/08/2019
56.37
 10,550 57.01 57.01 56.37 0 0 0
23/08/2019
57.01
 11,090 55.98 57.05 55.84 10,290 0 1.6
22/08/2019
55.98
 14,580 55.98 56.16 55.91 11,400 0 1.8
21/08/2019
55.98
 19,750 55.98 56.16 55.87 17,620 0 2.8
20/08/2019
55.98
 19,160 56.16 56.16 55.62 16,790 0 2.6
19/08/2019
56.16
 10,800 56.16 56.16 55.98 7,490 0 1.2
16/08/2019
56.16
 1,280 56.66 56.66 55.73 1,150 50 0.2
15/08/2019
56.66
 14,200 55.98 56.66 55.77 12,700 0 2.0
14/08/2019
55.98
 7,240 56.09 56.16 55.98 4,800 1,000 0.6
13/08/2019
56.09
 3,750 55.98 57.05 56.09 2,000 0 0.3
12/08/2019
55.98
 2,610 55.73 56.30 55.77 1,480 0 0.2
09/08/2019
55.73
 7,960 55.77 55.98 55.62 4,680 190 0.7
08/08/2019
55.77
 8,520 55.91 55.91 55.62 4,890 0 0.8
07/08/2019
55.91
 6,320 55.45 56.34 55.37 6,200 0 1.0
06/08/2019
55.45
 9,780 55.41 55.62 55.27 8,360 0 1.3
05/08/2019
55.41
 2,250 55.98 55.98 55.27 1,780 0 0.3
02/08/2019
55.98
 7,580 55.30 55.98 55.27 6,290 0 1.0
01/08/2019
55.30
 8,380 55.45 55.55 55.27 304,500 301,000 0.5
31/07/2019
55.45
 13,820 55.27 55.48 55.27 11,470 5,000 1.0
30/07/2019
55.27
 6,110 55.98 56.51 55.27 460 660 -0.0
29/07/2019
55.98
 8,160 55.62 55.98 55.84 6,810 1,500 0.8
26/07/2019
55.62
 5,800 56.34 56.34 55.62 4,740 1,090 0.6
25/07/2019
56.34
 2,880 55.98 56.34 55.91 77,600 75,000 0.4
24/07/2019
55.98
 24,150 55.84 56.34 55.91 21,330 16,720 0.7
23/07/2019
55.84
 4,610 55.84 56.69 55.48 0 720 -0.1
22/07/2019
55.84
 4,340 56.66 56.66 55.80 0 0 0
19/07/2019
56.66
 100 56.62 56.66 56.66 0 100 -0.0
18/07/2019
56.62
 6,860 56.66 56.66 56.59 6,860 1,000 0.9
17/07/2019
56.66
 270 56.51 56.66 56.30 0 0 0
16/07/2019
56.51
 7,430 56.76 56.76 56.51 0 3,000 -0.5
15/07/2019
56.76
 3,130 55.27 56.91 55.34 0 0 0
12/07/2019
55.27
 13,660 56.55 56.55 53.45 3,140 10,950 -1.2
11/07/2019
56.55
 460 56.69 56.98 56.55 0 100 -0.0
10/07/2019
56.69
 160 56.69 56.69 56.09 0 60 -0.0
09/07/2019
56.69
 3,800 56.69 57.01 56.69 2,550 100 0.4
08/07/2019
56.69
 2,080 57.01 57.01 56.69 2,010 0 0.3
05/07/2019
57.01
 10 56.41 57.01 57.01 116,890 116,890 0
04/07/2019
56.41
 4,800 57.05 57.05 56.41 0 0 0
03/07/2019
57.05
 700 57.05 57.05 57.05 0 0 0
02/07/2019
57.05
 5,210 57.05 57.05 56.02 5,000 0 0.8
01/07/2019
57.05
 3,070 57.41 57.41 55.98 1,040 450 0.1
28/06/2019
57.41
 6,510 57.05 57.41 56.34 6,100 10 1.0
27/06/2019
57.05
 8,000 55.27 57.19 55.45 156,400 0 25.0
26/06/2019
55.27
 10,660 57.12 57.12 55.27 6,080 0 1.0
25/06/2019
57.12
 21,150 57.05 57.12 56.91 64,790 45,880 3.0
24/06/2019
57.05
 9,950 57.12 57.12 56.05 96,690 90,000 1.1
21/06/2019
57.12
 6,670 57.12 57.55 57.12 76,230 75,800 0.1
20/06/2019
57.12
 5,710 57.09 57.12 56.73 3,840 2,000 0.3
19/06/2019
57.09
 5,730 57.19 57.23 57.09 229,040 227,900 0.2
18/06/2019
57.19
 5,490 57.05 57.19 57.05 44,830 42,000 0.5
17/06/2019
57.05
 2,520 57.16 60.58 57.05 1,000 0 0.2
14/06/2019
57.16
 11,200 56.69 57.37 57.05 254,540 0 40.7
13/06/2019
56.69
 10,320 56.69 56.69 55.73 309,380 10,100 47.9
12/06/2019
56.69
 410 57.01 57.01 56.34 0 200 -0.0
11/06/2019
57.01
 2,040 57.12 57.12 56.19 92,000 51,100 6.6
10/06/2019
57.12
 520 56.51 57.12 56.09 30 0 0.0
07/06/2019
56.51
 150 57.05 57.05 56.51 0 50 -0.0
06/06/2019
57.05
 20,360 56.05 57.41 56.05 20,360 6,360 2.2
05/06/2019: Cổ tức tiền mặt tỉ lệ: 37%
05/06/2019
56.05
 23,960 55.80 57.73 56.05 21,930 20,640 0.2
04/06/2019
55.80
 1,240 55.91 55.91 55.80 10 0 0.0
03/06/2019
55.91
 1,430 57.09 57.09 55.91 1,090 0 0.2
31/05/2019
57.09
 0 57.09 57.09 57.09 0 0 0
30/05/2019
57.09
 11,270 56.43 57.09 56.36 9,800 0 1.6
29/05/2019
56.43
 3,190 56.78 56.78 56.43 2,090 0 0.3
28/05/2019
56.78
 5,090 58.52 58.52 56.43 5,000 0 0.8
27/05/2019
58.52
 700 57.47 58.52 57.47 0 0 0
24/05/2019
57.47
 169,700 56.36 60.26 56.36 15,830 0 2.6
23/05/2019
56.36
 7,380 55.91 56.36 55.73 5,190 0 0.8
22/05/2019
55.91
 8,290 56.12 56.18 55.91 4,500 5,460 -0.2

Chính sách bảo mật | Điều khoản sử dụng |