CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.80
0
(0%)
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)
16/04/2019
53.00
 12,480 53.36 53.36 52.76 10,350 0 1.7
12/04/2019
53.36
 1,940 53.42 53.42 52.76 1,550 40 0.2
11/04/2019
53.42
 4,660 53.36 53.42 53.00 4,400 4,070 0.1
10/04/2019
53.36
 31,420 53.00 53.75 53.03 23,930 9,710 2.3
09/04/2019
53.00
 11,480 52.76 53.09 52.76 5,450 370 0.8
08/04/2019
52.76
 12,080 52.76 52.93 52.76 10,120 0 1.6
05/04/2019
52.76
 30,360 52.76 52.83 52.10 72,400 77,600 -0.8
04/04/2019
52.76
 10,520 52.76 52.80 52.76 10,490 6,970 0.6
03/04/2019
52.76
 17,170 53.13 53.13 52.76 17,040 15,060 0.3
02/04/2019
53.13
 20,920 52.93 53.16 52.76 17,430 16,020 0.2
01/04/2019
52.93
 8,040 52.76 52.93 52.76 3,060 0 0.5
29/03/2019
52.76
 4,190 52.76 52.76 52.76 44,190 40,700 0.6
28/03/2019
52.76
 5,250 52.76 52.93 52.43 454,590 453,010 0.3
27/03/2019
52.76
 8,990 52.76 52.93 52.76 8,090 6,000 0.3
26/03/2019
52.76
 22,040 52.76 52.76 52.43 20,100 12,600 1.2
25/03/2019
52.76
 18,830 52.76 52.76 52.43 15,360 12,600 0.4
22/03/2019
52.76
 21,290 54.71 54.71 52.76 19,510 21,200 -0.3
21/03/2019
54.71
 67,840 52.76 54.71 52.10 58,560 35,180 3.8
20/03/2019
52.76
 3,820 52.76 52.76 49.53 94,222 420 14.3
19/03/2019
52.76
 20,760 52.76 52.76 52.10 20,600 13,080 1.2
18/03/2019
52.76
 24,690 49.76 53.23 49.76 20,180 9,120 1.7
15/03/2019
49.76
 14,420 48.91 49.76 48.91 99,960 92,440 1.1
14/03/2019
48.91
 10,980 48.84 49.80 48.84 9,370 6,670 0.4
13/03/2019
48.84
 35,650 48.77 48.87 48.18 35,000 30,030 0.7
12/03/2019
48.77
 10 48.15 48.77 48.77 0 0 0
11/03/2019
48.15
 20,440 47.98 48.15 48.15 20,240 16,540 0.5
08/03/2019
47.98
 2,120 48.44 48.44 47.98 1,880 820 0.2
07/03/2019
48.44
 19,290 48.15 48.51 48.15 11,600 4,200 1.1
06/03/2019
48.15
 9,290 48.15 48.28 48.15 9,110 0 1.3
05/03/2019
48.15
 35,720 48.15 48.18 47.16 35,700 100 5.2
04/03/2019
48.15
 8,580 48.15 48.25 47.36 7,200 0 1.1
01/03/2019
48.15
 34,010 48.15 48.15 48.11 154,590 134,520 2.9
28/02/2019
48.15
 31,040 48.11 48.15 48.11 27,450 1,000 3.9
27/02/2019
48.11
 530 47.85 48.28 47.82 100,010 50,000 7.3
26/02/2019
47.85
 1,000 48.31 48.44 47.85 700 0 0.1
25/02/2019
48.31
 3,630 48.15 48.31 47.82 2,620 0 0.4
22/02/2019
48.15
 10,830 47.82 48.48 47.82 9,970 0 1.5
21/02/2019
47.82
 31,460 48.15 48.15 47.19 28,050 140 4.0
20/02/2019
48.15
 8,600 47.92 48.15 47.82 7,150 0 1.0
19/02/2019
47.92
 530 48.64 48.64 47.85 0 0 0
18/02/2019
48.64
 500 48.25 48.81 48.64 300 0 0.0
15/02/2019
48.25
 2,500 48.38 48.38 47.49 1,880 0 0.3
14/02/2019
48.38
 2,510 48.15 48.38 48.28 42,240 40,100 0.3
13/02/2019
48.15
 6,000 48.15 48.48 47.52 2,150 50 0.3
12/02/2019
48.15
 3,940 47.52 48.38 47.82 33,660 30,000 0.5
11/02/2019
47.52
 1,040 47.49 48.81 47.36 720 500 0.0
01/02/2019
47.49
 2,300 47.82 47.82 47.49 881,550 50,000 128.9
31/01/2019
47.82
 4,310 47.49 47.82 47.49 2,410 0 0.3
30/01/2019
47.49
 11,570 46.83 47.49 46.83 10,030 0 1.4
29/01/2019
46.83
 650 46.83 46.99 46.83 450 0 0.1
28/01/2019
46.83
 8,540 47.16 48.08 46.66 7,660 0 1.1
25/01/2019
47.16
 8,000 47.16 47.16 46.66 8,000 1,700 0.9
24/01/2019
47.16
 720 47.16 47.16 46.99 700 0 0.1
23/01/2019
47.16
 10,380 46.66 47.16 46.50 9,900 0 1.4
22/01/2019
46.66
 1,530 46.66 46.73 46.56 750 580 0.0
21/01/2019
46.66
 640 46.99 46.99 46.50 380 0 0.1
18/01/2019
46.99
 10,330 46.50 46.99 46.50 9,060 300 1.2
17/01/2019
46.50
 17,790 46.66 46.80 46.50 14,880 0 2.1
16/01/2019
46.66
 12,710 47.09 47.09 46.17 10,290 0 1.5
15/01/2019
47.09
 11,500 46.17 47.09 46.17 10,970 0 1.5
14/01/2019
46.17
 13,210 46.33 47.13 46.17 10,360 0 1.5
11/01/2019
46.33
 2,280 46.50 46.60 46.33 420 0 0.1
10/01/2019
46.50
 4,150 46.66 47.46 46.20 1,460 0 0.2
09/01/2019
46.66
 1,880 46.53 46.66 45.87 710 0 0.1
08/01/2019
46.53
 680 46.53 47.26 46.50 470 0 0.1
07/01/2019
46.53
 860 46.50 47.72 46.53 0 0 0
04/01/2019
46.50
 4,590 46.50 47.75 45.67 23,690 20,590 0.4
03/01/2019
46.50
 4,170 46.17 47.46 46.14 23,680 22,370 0.2
02/01/2019
46.17
 810 47.49 47.78 46.17 0 80 -0.0
28/12/2018
47.49
 26,770 45.84 47.49 44.85 25,800 22,460 0.5
27/12/2018
45.84
 270 45.84 47.78 45.84 0 160 -0.0
26/12/2018
45.84
 14,610 45.84 46.17 42.87 5,370 10,540 -0.7
25/12/2018
45.84
 1,120 46.33 46.33 44.72 0 300 -0.0
24/12/2018
46.33
 8,160 48.15 48.15 46.00 850 7,550 -0.9
21/12/2018
48.15
 18,020 48.81 48.81 47.98 16,000 17,700 -0.2
20/12/2018
48.81
 17,700 48.81 48.81 48.58 40,970 40,970 0
19/12/2018
48.81
 17,380 49.14 49.90 48.51 15,500 16,430 -0.1
18/12/2018: Cổ tức tiền mặt tỉ lệ: 35%
18/12/2018
49.14
 2,840 48.61 49.80 49.14 0 1,100 -0.2
17/12/2018
48.61
 15,150 49.48 49.48 48.51 54,180 57,800 -0.5
14/12/2018
49.48
 6,340 49.29 49.93 49.41 5,140 1,930 0.5
13/12/2018
49.29
 2,460 48.90 49.77 48.35 2,000 800 0.2
12/12/2018
48.90
 40,090 49.64 49.87 48.74 20,160 33,700 -2.1
11/12/2018
49.64
 11,590 48.51 49.93 48.80 7,000 5,610 0.2
10/12/2018
48.51
 3,310 49.93 49.93 48.35 0 2,250 -0.3
07/12/2018
49.93
 5,980 49.93 49.93 49.90 0 2,240 -0.3
06/12/2018
49.93
 22,570 48.35 50.22 48.32 16,020 1,500 2.2
05/12/2018
48.35
 5,320 48.64 49.25 48.35 0 0 0
04/12/2018
48.64
 2,970 48.48 48.96 48.38 0 0 0
03/12/2018
48.48
 9,270 48.42 49.29 48.32 33,710 28,540 0.8
30/11/2018
48.42
 18,250 48.32 48.42 48.32 37,880 22,050 2.4
29/11/2018
48.32
 13,570 48.03 48.35 48.09 13,560 2,000 1.7
28/11/2018
48.03
 8,310 47.87 48.48 48.00 7,570 3,500 0.6
27/11/2018
47.87
 8,250 48.32 48.32 47.87 62,950 58,980 0.6
26/11/2018
48.32
 30,180 48.00 48.35 47.77 0 0 0
23/11/2018
48.00
 160 48.32 48.32 48.00 0 0 0
22/11/2018
48.32
 11,550 48.32 48.32 47.74 10,460 1,000 1.4
21/11/2018
48.32
 5,160 48.32 48.32 47.74 3,900 800 0.5
20/11/2018
48.32
 3,580 49.25 49.25 47.74 3,430 0 0.5
19/11/2018
49.25
 4,710 48.32 49.77 47.71 0 0 0
16/11/2018
48.32
 7,530 48.32 48.48 47.68 6,940 100 1.0

Chính sách bảo mật | Điều khoản sử dụng |