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)
09/09/2019
53.00
 2,940 53.00 53.20 53.00 2,810 0 0.4
06/09/2019
53.00
 17,780 53.17 53.17 52.97 15,980 9,070 1.1
05/09/2019
53.17
 3,020 53.00 53.17 53.00 1,080 1,580 -0.1
04/09/2019
53.00
 6,670 53.03 53.07 52.76 5,500 1,000 0.7
03/09/2019
53.03
 4,330 53.17 53.17 52.66 4,000 0 0.6
30/08/2019
53.17
 6,840 53.13 53.17 53.07 6,600 0 1.0
29/08/2019
53.13
 10,180 53.20 53.34 53.10 8,870 3,170 0.9
28/08/2019
53.20
 3,390 53.47 53.51 53.20 0 0 0
27/08/2019
53.47
 8,910 53.37 53.67 53.47 10 1,000 -0.2
26/08/2019
53.37
 10,550 53.98 53.98 53.37 0 0 0
23/08/2019
53.98
 11,090 53.00 54.01 52.86 10,290 0 1.6
22/08/2019
53.00
 14,580 53.00 53.17 52.93 11,400 0 1.8
21/08/2019
53.00
 19,750 53.00 53.17 52.90 17,620 0 2.8
20/08/2019
53.00
 19,160 53.17 53.17 52.66 16,790 0 2.6
19/08/2019
53.17
 10,800 53.17 53.17 53.00 7,490 0 1.2
16/08/2019
53.17
 1,280 53.64 53.64 52.76 1,150 50 0.2
15/08/2019
53.64
 14,200 53.00 53.64 52.80 12,700 0 2.0
14/08/2019
53.00
 7,240 53.10 53.17 53.00 4,800 1,000 0.6
13/08/2019
53.10
 3,750 53.00 54.01 53.10 2,000 0 0.3
12/08/2019
53.00
 2,610 52.76 53.30 52.80 1,480 0 0.2
09/08/2019
52.76
 7,960 52.80 53.00 52.66 4,680 190 0.7
08/08/2019
52.80
 8,520 52.93 52.93 52.66 4,890 0 0.8
07/08/2019
52.93
 6,320 52.49 53.34 52.43 6,200 0 1.0
06/08/2019
52.49
 9,780 52.46 52.66 52.32 8,360 0 1.3
05/08/2019
52.46
 2,250 53.00 53.00 52.32 1,780 0 0.3
02/08/2019
53.00
 7,580 52.36 53.00 52.32 6,290 0 1.0
01/08/2019
52.36
 8,380 52.49 52.59 52.32 304,500 301,000 0.5
31/07/2019
52.49
 13,820 52.32 52.53 52.32 11,470 5,000 1.0
30/07/2019
52.32
 6,110 53.00 53.51 52.32 460 660 -0.0
29/07/2019
53.00
 8,160 52.66 53.00 52.86 6,810 1,500 0.8
26/07/2019
52.66
 5,800 53.34 53.34 52.66 4,740 1,090 0.6
25/07/2019
53.34
 2,880 53.00 53.34 52.93 77,600 75,000 0.4
24/07/2019
53.00
 24,150 52.86 53.34 52.93 21,330 16,720 0.7
23/07/2019
52.86
 4,610 52.86 53.67 52.53 0 720 -0.1
22/07/2019
52.86
 4,340 53.64 53.64 52.83 0 0 0
19/07/2019
53.64
 100 53.61 53.64 53.64 0 100 -0.0
18/07/2019
53.61
 6,860 53.64 53.64 53.57 6,860 1,000 0.9
17/07/2019
53.64
 270 53.51 53.64 53.30 0 0 0
16/07/2019
53.51
 7,430 53.74 53.74 53.51 0 3,000 -0.5
15/07/2019
53.74
 3,130 52.32 53.88 52.39 0 0 0
12/07/2019
52.32
 13,660 53.54 53.54 50.60 3,140 10,950 -1.2
11/07/2019
53.54
 460 53.67 53.94 53.54 0 100 -0.0
10/07/2019
53.67
 160 53.67 53.67 53.10 0 60 -0.0
09/07/2019
53.67
 3,800 53.67 53.98 53.67 2,550 100 0.4
08/07/2019
53.67
 2,080 53.98 53.98 53.67 2,010 0 0.3
05/07/2019
53.98
 10 53.40 53.98 53.98 116,890 116,890 0
04/07/2019
53.40
 4,800 54.01 54.01 53.40 0 0 0
03/07/2019
54.01
 700 54.01 54.01 54.01 0 0 0
02/07/2019
54.01
 5,210 54.01 54.01 53.03 5,000 0 0.8
01/07/2019
54.01
 3,070 54.35 54.35 53.00 1,040 450 0.1
28/06/2019
54.35
 6,510 54.01 54.35 53.34 6,100 10 1.0
27/06/2019
54.01
 8,000 52.32 54.15 52.49 156,400 0 25.0
26/06/2019
52.32
 10,660 54.08 54.08 52.32 6,080 0 1.0
25/06/2019
54.08
 21,150 54.01 54.08 53.88 64,790 45,880 3.0
24/06/2019
54.01
 9,950 54.08 54.08 53.07 96,690 90,000 1.1
21/06/2019
54.08
 6,670 54.08 54.48 54.08 76,230 75,800 0.1
20/06/2019
54.08
 5,710 54.05 54.08 53.71 3,840 2,000 0.3
19/06/2019
54.05
 5,730 54.15 54.18 54.05 229,040 227,900 0.2
18/06/2019
54.15
 5,490 54.01 54.15 54.01 44,830 42,000 0.5
17/06/2019
54.01
 2,520 54.11 57.35 54.01 1,000 0 0.2
14/06/2019
54.11
 11,200 53.67 54.32 54.01 254,540 0 40.7
13/06/2019
53.67
 10,320 53.67 53.67 52.76 309,380 10,100 47.9
12/06/2019
53.67
 410 53.98 53.98 53.34 0 200 -0.0
11/06/2019
53.98
 2,040 54.08 54.08 53.20 92,000 51,100 6.6
10/06/2019
54.08
 520 53.51 54.08 53.10 30 0 0.0
07/06/2019
53.51
 150 54.01 54.01 53.51 0 50 -0.0
06/06/2019
54.01
 20,360 53.07 54.35 53.07 20,360 6,360 2.2
05/06/2019: Cổ tức tiền mặt tỉ lệ: 37%
05/06/2019
53.07
 23,960 52.83 54.65 53.07 21,930 20,640 0.2
04/06/2019
52.83
 1,240 52.93 52.93 52.83 10 0 0.0
03/06/2019
52.93
 1,430 54.05 54.05 52.93 1,090 0 0.2
31/05/2019
54.05
 0 54.05 54.05 54.05 0 0 0
30/05/2019
54.05
 11,270 53.42 54.05 53.36 9,800 0 1.6
29/05/2019
53.42
 3,190 53.75 53.75 53.42 2,090 0 0.3
28/05/2019
53.75
 5,090 55.40 55.40 53.42 5,000 0 0.8
27/05/2019
55.40
 700 54.41 55.40 54.41 0 0 0
24/05/2019
54.41
 169,700 53.36 57.05 53.36 15,830 0 2.6
23/05/2019
53.36
 7,380 52.93 53.36 52.76 5,190 0 0.8
22/05/2019
52.93
 8,290 53.13 53.19 52.93 4,500 5,460 -0.2
21/05/2019
53.13
 3,660 53.09 53.36 53.09 1,880 400 0.2
20/05/2019
53.09
 960 53.75 53.75 53.09 40 0 0.0
17/05/2019
53.75
 2,000 53.75 53.75 53.75 0 0 0
16/05/2019
53.75
 3,410 53.13 53.75 52.80 201,520 200,000 0.2
15/05/2019
53.13
 6,260 53.23 54.08 53.13 5,610 0 0.9
14/05/2019
53.23
 7,350 53.09 53.23 52.80 5,890 0 0.9
13/05/2019
53.09
 10,250 53.42 53.42 53.09 8,500 0 1.4
10/05/2019
53.42
 510 53.59 53.59 53.26 0 0 0
09/05/2019
53.59
 14,110 53.59 53.59 53.42 10,960 0 1.8
08/05/2019
53.59
 26,280 53.42 56.06 53.09 25,760 0 4.2
07/05/2019
53.42
 7,070 53.42 53.42 52.76 4,820 0 0.8
06/05/2019
53.42
 470 53.42 53.42 52.80 200 0 0.0
03/05/2019
53.42
 78,290 53.42 53.42 52.76 70,530 75,120 -0.7
02/05/2019
53.42
 3,940 53.42 54.38 53.39 310 640 -0.1
26/04/2019
53.42
 9,420 53.03 53.42 52.76 3,050 2,010 0.2
25/04/2019
53.03
 3,530 52.80 53.09 52.76 2,970 50 0.5
24/04/2019
52.80
 6,570 52.76 53.09 52.76 2,000 2,180 -0.0
23/04/2019
52.76
 48,590 52.37 52.93 52.73 45,080 23,000 3.5
22/04/2019
52.37
 13,360 52.80 54.05 52.27 380 2,790 -0.4
19/04/2019
52.80
 3,950 53.00 53.00 52.80 0 1,000 -0.2
18/04/2019
53.00
 4,650 53.00 53.06 52.76 3,170 0 0.5
17/04/2019
53.00
 8,090 53.00 53.00 52.80 6,910 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |