CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.70
-0.10
(-0.22%)
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)
15/11/2018
48.32
 19,040 47.35 48.32 47.35 60,230 44,940 2.3
14/11/2018
47.35
 1,000 47.35 47.35 47.35 1,000 1,000 0
13/11/2018
47.35
 890 47.80 47.80 47.35 0 0 0
12/11/2018
47.80
 2,480 47.90 47.90 47.35 1,500 0 0.2
09/11/2018
47.90
 1,490 47.84 48.00 47.68 1,390 1,000 0.1
08/11/2018
47.84
 2,140 47.68 47.87 47.35 2,140 0 0.3
07/11/2018
47.68
 3,860 48.00 48.00 47.35 330,820 329,480 0.2
06/11/2018
48.00
 4,660 48.80 48.80 47.84 4,520 4,520 0
05/11/2018
48.80
 2,170 48.80 49.77 46.81 1,400 0 0.2
02/11/2018
48.80
 20,480 47.26 48.80 47.64 18,440 5,840 1.9
01/11/2018
47.26
 2,090 46.71 47.51 45.77 2,000 0 0.3
31/10/2018
46.71
 5,400 47.03 47.35 45.90 4,680 10 0.7
30/10/2018
47.03
 720 47.35 47.35 45.13 0 0 0
29/10/2018
47.35
 27,350 45.19 47.35 45.16 25,800 0 3.7
26/10/2018
45.19
 1,260 45.42 45.42 44.61 1,010 0 0.1
25/10/2018
45.42
 11,470 45.42 45.42 43.81 9,440 0 1.3
24/10/2018
45.42
 10,340 45.16 46.52 45.10 4,680 4,000 0.1
23/10/2018
45.16
 15,310 44.78 45.26 44.78 12,640 0 1.8
22/10/2018
44.78
 7,030 44.61 45.10 44.61 6,440 3,590 0.4
19/10/2018
44.61
 80,500 43.81 46.06 40.91 8,390 1,320 0.9
18/10/2018
43.81
 77,940 44.45 45.29 41.55 9,940 0 1.4
17/10/2018
44.45
 5,410 45.42 45.45 44.45 3,660 810 0.4
16/10/2018
45.42
 31,980 45.26 45.87 42.20 470 0 0.1
15/10/2018
45.26
 250 46.06 46.06 45.26 0 100 -0.0
12/10/2018
46.06
 2,530 46.39 46.39 45.16 510 1,140 -0.1
11/10/2018
46.39
 17,860 47.68 47.68 44.45 7,620 11,170 -0.5
10/10/2018
47.68
 550 48.25 48.25 47.03 0 0 0
09/10/2018
48.25
 3,750 48.32 48.32 47.03 3,100 290 0.4
08/10/2018
48.32
 25,730 48.32 48.32 45.10 5,250 3,580 0.3
05/10/2018
48.32
 28,420 48.96 48.96 46.06 4,720 0 0.7
04/10/2018
48.96
 5,350 48.96 48.96 48.32 4,130 2,730 0.2
03/10/2018
48.96
 1,680 49.12 49.12 48.51 1,400 970 0.1
02/10/2018
49.12
 17,090 49.45 49.61 48.48 13,120 16,340 -0.5
01/10/2018
49.45
 3,750 49.00 49.45 48.32 150 0 0.0
28/09/2018
49.00
 2,940 49.19 49.19 48.96 330 1,000 -0.1
27/09/2018
49.19
 7,810 49.25 49.29 48.96 4,400 5,000 -0.1
26/09/2018
49.25
 4,290 49.12 49.45 48.48 1,780 2,100 -0.0
25/09/2018
49.12
 7,360 49.12 49.61 48.96 0 0 0
24/09/2018
49.12
 2,190 48.96 49.58 48.96 112,120 112,170 -0.0
21/09/2018
48.96
 23,450 48.32 49.93 48.32 13,510 15,570 -0.3
20/09/2018
48.32
 5,580 48.29 49.29 48.32 10 4,200 -0.6
19/09/2018
48.29
 6,490 48.32 48.64 47.68 1,900 3,000 -0.2
18/09/2018
48.32
 24,950 49.93 50.09 48.32 15,370 18,160 -0.4
17/09/2018
49.93
 15,470 50.12 50.16 49.61 9,680 5,600 0.6
14/09/2018
50.12
 10,380 51.06 51.06 50.09 4,550 7,480 -0.5
13/09/2018
51.06
 3,610 51.35 51.41 51.06 1,280 2,330 -0.2
12/09/2018
51.35
 21,870 51.22 51.54 51.19 12,170 17,430 -0.8
11/09/2018
51.22
 9,670 51.09 52.51 51.06 1,670 6,940 -0.8
10/09/2018
51.09
 1,400 51.80 52.18 51.09 290 300 -0.0
07/09/2018
51.80
 17,870 52.51 52.51 51.57 0 12,830 -2.1
06/09/2018
52.51
 11,130 53.80 53.80 51.54 7,000 9,450 -0.4
05/09/2018
53.80
 8,660 53.80 53.96 53.47 7,280 7,300 -0.0
04/09/2018
53.80
 2,600 53.76 53.96 53.80 30,940 31,100 -0.0
31/08/2018
53.76
 1,870 54.12 54.44 51.54 30 1,560 -0.3
30/08/2018
54.12
 11,070 54.12 54.15 54.12 300,000 300,000 0
29/08/2018
54.12
 11,450 54.44 54.44 54.12 0 0 0
28/08/2018
54.44
 11,630 54.73 54.73 54.44 0 0 0
27/08/2018
54.73
 2,080 54.60 54.73 54.44 0 480 -0.1
24/08/2018
54.60
 2,750 54.76 54.76 54.60 0 1,100 -0.2
23/08/2018
54.76
 5,100 54.76 54.92 52.51 250,000 1,920 43.7
22/08/2018
54.76
 32,600 54.76 55.08 54.60 19,740 11,500 1.4
21/08/2018
54.76
 35,130 54.76 55.08 54.63 944,520 0 166.1
20/08/2018
54.76
 5,310 54.76 54.76 54.73 5,190 0 0.9
17/08/2018
54.76
 51,000 54.76 55.41 54.76 49,930 1,550 8.3
16/08/2018
54.76
 1,510 54.76 55.08 54.60 1,000 0 0.2
15/08/2018
54.76
 700 55.12 55.12 54.60 0 0 0
14/08/2018
55.12
 2,520 55.41 55.41 54.92 0 0 0
13/08/2018
55.41
 11,510 55.25 55.57 54.76 110,880 0 19.5
10/08/2018
55.25
 6,630 54.76 55.25 54.76 56,620 1,150 9.5
09/08/2018
54.76
 18,840 55.08 55.25 54.76 11,380 5,000 1.1
08/08/2018
55.08
 21,610 55.37 55.37 54.79 20,010 16,710 0.6
07/08/2018
55.37
 24,340 56.02 56.02 55.08 17,740 20,000 -0.4
06/08/2018
56.02
 20,580 54.92 56.02 54.76 15,470 10,000 0.9
03/08/2018
54.92
 11,860 54.28 56.69 54.76 6,080 0 1.0
27/07/2018
54.28
 0 54.28 54.28 54.28 0 0 0
26/07/2018
54.28
 0 54.28 54.28 54.28 0 0 0
25/07/2018
54.28
 12,110 53.96 55.08 53.80 0 0 0
24/07/2018
53.96
 4,450 53.47 53.96 53.31 200 3,400 -0.5
23/07/2018
53.47
 11,713 53.31 53.80 53.31 0 5,200 -0.9
20/07/2018
53.31
 6,655 53.63 53.67 53.31 0 900 -0.1
19/07/2018
53.63
 11,190 53.47 53.63 53.47 8,000 16,300 -1.4
18/07/2018
53.47
 7,635 54.12 54.76 53.47 138,700 141,000 -0.4
17/07/2018
54.12
 6,060 54.67 54.67 52.93 3,100 1,300 0.3
16/07/2018
54.67
 0 54.44 54.67 54.67 0 0 0
13/07/2018
54.44
 1,700 54.76 54.76 54.44 0 600 -0.1
12/07/2018
54.76
 5,330 56.05 56.21 53.47 3,000 0 0.5
11/07/2018: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2018
56.05
 290 57.02 57.02 56.05 0 0 0
10/07/2018
57.02
 24,780 57.02 57.02 56.22 22,300 21,800 0.1
09/07/2018
57.02
 48,800 57.02 57.27 56.99 46,400 46,000 0.1
06/07/2018
57.02
 43,170 57.02 57.02 54.80 41,800 19,000 4.1
05/07/2018
57.02
 34,900 57.33 57.65 56.38 34,300 2,100 5.8
04/07/2018
57.33
 5,020 57.02 57.33 56.70 5,000 500 0.8
03/07/2018
57.02
 10,862 57.02 57.18 55.43 10,400 0 1.9
02/07/2018
57.02
 155 58.41 58.41 57.02 0 0 0
29/06/2018
58.41
 15,685 58.92 58.92 58.41 15,100 4,000 2.0
28/06/2018
58.92
 43,216 57.49 58.92 57.33 35,700 8,200 5.1
27/06/2018
57.49
 14,805 57.46 57.62 57.02 7,600 0 1.4
26/06/2018
57.46
 13,000 57.18 57.62 56.73 8,600 500 1.5
25/06/2018
57.18
 9,050 55.43 57.33 52.58 4,600 600 0.7
22/06/2018
55.43
 11,626 54.17 55.43 54.32 10,100 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |