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)
04/02/2020
40.60
 11,930 40.91 42.97 40.26 420 11,310 -1.3
03/02/2020
40.91
 10,620 43.56 43.56 40.53 1,440 0 0.2
31/01/2020
43.56
 15,340 44.73 44.73 43.56 43,820 42,690 0.1
30/01/2020
44.73
 27,940 44.73 44.73 43.35 26,920 10 3.4
22/01/2020
44.73
 2,520 44.73 45.07 44.56 240 1,460 -0.2
21/01/2020
44.73
 38,120 45.76 45.76 44.42 35,100 15,880 2.5
20/01/2020
45.76
 8,080 45.76 45.76 45.42 7,500 1,200 0.8
17/01/2020
45.76
 16,680 46.10 46.10 45.59 5,000 0 0.7
16/01/2020
46.10
 9,760 46.45 46.45 45.76 33,440 30,000 0.5
15/01/2020
46.45
 48,400 46.45 47.62 45.76 42,800 22,040 2.8
14/01/2020
46.45
 92,950 45.00 46.72 45.35 77,770 2,670 10.1
13/01/2020
45.00
 31,960 43.01 45.07 43.01 25,000 19,100 0.8
10/01/2020
43.01
 25,550 42.25 43.35 42.25 109,090 106,930 0.3
09/01/2020
42.25
 3,340 41.46 42.25 41.46 2,000 0 0.2
08/01/2020
41.46
 16,310 41.29 42.11 41.29 13,840 6,800 0.8
07/01/2020
41.29
 6,530 41.98 42.29 40.60 2,550 6,080 -0.4
06/01/2020
41.98
 3,040 41.08 41.98 41.08 2,000 0 0.2
03/01/2020
41.08
 1,770 39.95 41.18 40.26 600 0 0.1
02/01/2020
39.95
 10,070 41.29 41.32 39.57 1,710 7,950 -0.7
31/12/2019
41.29
 310 41.25 41.98 39.29 0 100 -0.0
30/12/2019
41.25
 11,700 41.29 42.04 41.25 7,540 10,520 -0.4
27/12/2019
41.29
 51,860 41.29 41.98 41.25 46,020 51,560 -0.7
26/12/2019
41.29
 47,260 41.63 41.63 41.25 37,960 42,990 -0.6
25/12/2019
41.63
 12,070 41.29 41.63 41.29 10,000 10,730 -0.1
24/12/2019
41.29
 7,710 41.63 41.63 41.29 2,770 6,290 -0.4
23/12/2019
41.63
 41,930 41.29 41.63 41.12 32,020 37,460 -0.7
20/12/2019
41.29
 48,630 43.01 43.04 41.12 30,710 45,900 -1.8
19/12/2019
43.01
 11,350 43.35 43.35 42.87 870 9,340 -1.1
18/12/2019
43.35
 16,010 44.73 44.73 43.18 10,240 14,430 -0.5
17/12/2019
44.73
 2,290 45.49 45.49 44.73 0 2,190 -0.3
16/12/2019
45.49
 8,380 43.18 46.17 43.18 3,500 2,070 0.2
13/12/2019
43.18
 16,250 45.18 45.18 43.01 4,990 7,110 -0.3
12/12/2019
45.18
 3,470 45.97 45.97 45.18 600 680 -0.0
11/12/2019
45.97
 4,170 46.38 46.38 45.97 10 2,480 -0.3
10/12/2019
46.38
 560 46.45 46.79 46.38 30 280 -0.0
09/12/2019
46.45
 16,440 46.97 46.97 46.45 11,200 11,360 -0.0
06/12/2019
46.97
 4,300 46.62 47.14 46.79 2,980 2,010 0.1
05/12/2019
46.62
 3,760 47.48 47.48 46.52 150 1,140 -0.1
04/12/2019
47.48
 1,320 47.83 47.83 47.45 0 990 -0.1
03/12/2019
47.83
 1,010 47.83 48.00 47.34 58,770 370 8.2
02/12/2019
47.83
 15,710 47.83 47.83 47.24 14,280 8,960 0.7
29/11/2019
47.83
 6,540 47.83 48.51 47.14 3,490 1,580 0.3
28/11/2019
47.83
 340 47.79 48.00 47.83 20 0 0.0
27/11/2019
47.79
 19,640 48.13 48.17 47.79 14,910 18,350 -0.5
26/11/2019
48.13
 11,540 47.83 48.17 47.55 9,420 6,830 0.4
25/11/2019
47.83
 8,880 49.37 49.37 47.14 0 3,500 -0.5
22/11/2019
49.37
 4,320 50.58 50.75 49.37 60 2,620 -0.4
21/11/2019
50.58
 3,520 50.58 52.30 50.58 0 980 -0.1
20/11/2019
50.58
 7,090 50.58 50.58 50.41 30,500 30,690 -0.0
19/11/2019
50.58
 6,990 50.85 50.92 50.23 0 1,940 -0.3
18/11/2019
50.85
 7,840 51.58 51.61 50.85 20 1,730 -0.3
15/11/2019
51.58
 6,490 51.27 51.61 49.55 300 5,070 -0.7
14/11/2019
51.27
 690 51.61 51.61 51.27 0 0 0
13/11/2019
51.61
 1,140 51.61 52.13 51.61 0 320 -0.0
12/11/2019
51.61
 5,930 51.54 52.44 51.44 27,820 27,180 0.1
11/11/2019
51.54
 31,540 51.61 51.61 51.44 19,740 23,550 -0.6
08/11/2019
51.61
 1,570 51.61 51.61 51.27 0 500 -0.1
07/11/2019
51.61
 7,950 51.95 51.95 50.58 0 3,060 -0.5
06/11/2019
51.95
 7,080 52.13 52.26 51.95 4,170 5,110 -0.1
05/11/2019
52.13
 6,490 51.82 52.30 51.95 4,580 2,620 0.3
04/11/2019
51.82
 8,650 51.82 52.30 51.61 20 0 0.0
01/11/2019
51.82
 16,730 52.64 52.64 51.64 60,000 70,050 -1.5
31/10/2019: Cổ tức tiền mặt tỉ lệ: 30%
31/10/2019
52.64
 41,470 53.67 54.36 52.47 21,010 27,170 -0.9
30/10/2019
53.67
 10,330 53.67 53.67 53.54 7,200 4,800 0.4
29/10/2019
53.67
 1,800 53.67 53.67 53.51 1,000 910 0.0
28/10/2019
53.67
 1,510 53.98 53.98 53.54 20 1,100 -0.2
25/10/2019
53.98
 17,730 54.01 54.01 53.67 14,910 14,810 0.0
24/10/2019
54.01
 7,080 54.32 54.32 54.01 3,160 1,720 0.2
23/10/2019
54.32
 3,190 54.32 54.32 54.25 2,080 1,100 0.2
22/10/2019
54.32
 4,770 53.67 55.02 54.01 3,220 1,650 0.3
21/10/2019
53.67
 14,440 53.34 53.74 53.47 1,850 4,840 -0.5
18/10/2019
53.34
 7,750 53.81 54.01 53.34 220 4,040 -0.6
17/10/2019
53.81
 5,300 54.52 54.52 53.67 430 3,160 -0.4
16/10/2019
54.52
 19,600 54.65 54.65 54.32 17,460 7,200 1.7
15/10/2019
54.65
 12,490 54.18 57.32 53.71 11,370 4,400 1.1
14/10/2019
54.18
 12,880 54.21 54.21 53.71 8,620 0 1.4
11/10/2019
54.21
 980 54.62 54.69 54.21 200,100 200,000 0.0
10/10/2019
54.62
 3,260 55.16 55.16 54.01 800 710 0.0
09/10/2019
55.16
 11,090 55.26 55.26 55.02 7,150 3,800 0.5
08/10/2019
55.26
 6,600 55.36 55.36 54.82 1,400 2,400 -0.2
07/10/2019
55.36
 8,750 54.96 55.36 54.86 2,300 3,320 -0.2
04/10/2019
54.96
 6,130 55.02 55.70 54.69 1,700 4,000 -0.4
03/10/2019
55.02
 9,410 54.72 55.02 54.69 6,500 40 1.0
02/10/2019
54.72
 23,200 55.06 55.36 54.72 21,710 6,710 2.4
01/10/2019
55.06
 6,220 54.75 55.16 54.42 3,920 2,160 0.3
30/09/2019
54.75
 6,560 54.32 54.92 54.01 0 0 0
27/09/2019
54.32
 8,350 54.35 54.69 53.71 200 0 0.0
26/09/2019
54.35
 7,990 54.18 55.36 54.18 1,000 170 0.1
25/09/2019
54.18
 19,200 54.25 54.25 53.61 11,300 20 1.8
24/09/2019
54.25
 3,020 54.79 54.79 54.25 700 0 0.1
23/09/2019
54.79
 13,020 55.83 55.83 54.69 1,190 0 0.2
20/09/2019
55.83
 12,590 56.04 56.04 55.53 7,500 0 1.2
19/09/2019
56.04
 3,660 56.27 56.34 55.70 1,710 1,140 0.1
18/09/2019
56.27
 8,580 54.75 56.37 55.70 1,800 0 0.3
17/09/2019
54.75
 100,340 54.01 54.75 54.01 53,770 0 8.7
16/09/2019
54.01
 59,890 53.03 54.01 53.03 34,280 9,500 4.0
13/09/2019
53.03
 12,740 53.34 53.51 53.00 11,110 9,000 0.3
12/09/2019
53.34
 3,740 53.20 53.47 53.20 3,330 0 0.5
11/09/2019
53.20
 7,140 53.34 53.34 53.03 3,630 0 0.6
10/09/2019
53.34
 24,000 53.00 53.37 53.00 20,730 6,260 2.3

Chính sách bảo mật | Điều khoản sử dụng |