CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

50.30
-0.20
(-0.40%)
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
(2026-05-19) 		-1.90 -3.63% 2,806,700 -1,182,157 0
49.95
52.40
50.30
2 tháng
(2026-04-20) 		-3.60 -6.65% 4,943,600 -1,693,592 0
49.95
54.10
50.30
3 tháng
(2026-03-20) 		-1.80 -3.44% 8,275,900 -974,751 -0.1
49.95
54.50
50.30
6 tháng
(2025-12-22) 		-1.50 -2.88% 27,677,000 -599,951 22.0
49.95
57.30
50.30
12 tháng
(2025-06-23) 		-7.61 -13.10% 75,540,600 -6,712,651 -333.5
49.95
63.12
50.30
24 tháng
(2024-06-28) 		-24.88 -33.01% 146,629,200 -16,118,013 -999.4
47.73
78.54
50.30
36 tháng
(2023-07-04) 		-3.25 -6.05% 168,615,700 -19,257,552 -1,242.6
47.73
80.64
50.30
60 tháng
(2021-07-14) 		-2.23 -4.23% 180,341,900 -18,548,850 -1,160.6
47.73
80.64
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2018
41.82
 39,216 40.99 41.82 40.82 8,400 0 1.0
08/01/2018
40.99
 24,379 41.09 41.09 40.85 10,500 0 1.3
05/01/2018
41.09
 16,751 40.95 41.15 40.72 11,200 0 1.4
04/01/2018: Cổ tức tiền mặt tỉ lệ: 30%
04/01/2018
40.95
 39,520 39.81 40.95 40.45 198,300 0 24.4
03/01/2018
39.81
 24,918 39.49 39.81 39.42 58,200 0 7.2
02/01/2018
39.49
 26,420 39.81 40.14 39.46 3,500 0 0.4
29/12/2017
39.81
 36,460 39.49 40.14 39.49 10,200 0 1.2
28/12/2017
39.49
 98,933 38.84 39.49 38.84 88,190 0 10.5
27/12/2017
38.84
 195,640 38.84 39.85 38.84 155,300 0 18.5
26/12/2017
38.84
 93,586 37.27 39.59 37.86 19,800 0 2.4
25/12/2017
37.27
 33,393 37.50 37.50 37.17 18,600 21,543 -0.3
22/12/2017
37.50
 8,800 37.04 37.50 36.88 0 0 0
21/12/2017
37.04
 2,690 37.07 37.20 36.88 0 300 -0.0
20/12/2017
37.07
 9,970 37.37 37.50 36.88 1,600 4,000 -0.3
19/12/2017
37.37
 6,963 37.46 37.53 37.37 0 3,000 -0.3
18/12/2017
37.46
 52,918 37.53 37.86 37.46 50,000 100 5.7
15/12/2017
37.53
 45,220 37.56 37.73 37.53 37,500 4,200 3.8
14/12/2017
37.56
 37,033 37.53 37.69 37.53 28,700 0 3.3
13/12/2017
37.53
 52,748 37.53 37.86 37.53 49,000 0 5.7
12/12/2017
37.53
 44,750 37.86 37.92 37.53 44,000 0 5.1
11/12/2017
37.86
 3,251 37.66 38.35 37.66 2,200 0 0.3
08/12/2017
37.66
 1,700 37.86 37.86 37.66 300 0 0.0
07/12/2017
37.86
 44,610 37.89 37.89 37.73 43,100 0 5.0
06/12/2017
37.89
 49,330 38.18 38.18 37.53 41,550 0 4.8
05/12/2017
38.18
 59,920 37.86 38.18 37.53 52,700 0 6.1
04/12/2017: Cổ tức tiền mặt tỉ lệ: 30%
04/12/2017
37.86
 17,060 36.55 38.67 37.86 2,000 0 0.2
01/12/2017
36.55
 41,690 37.82 37.82 35.92 17,400 9,000 1.0
30/11/2017
37.82
 1,450 38.14 38.14 37.50 0 1,000 -0.1
29/11/2017
38.14
 10,970 38.14 38.46 37.66 5,200 3,800 0.2
28/11/2017
38.14
 2,710 38.14 38.24 38.14 400,400 0 48.0
27/11/2017
38.14
 7,850 38.14 38.46 38.11 4,300 1,400 0.3
24/11/2017
38.14
 23,530 38.55 38.55 38.14 23,200 0 2.8
23/11/2017
38.55
 31,360 38.74 38.84 38.46 23,100 3,800 2.3
22/11/2017
38.74
 27,150 38.78 38.78 38.20 21,100 100 2.6
21/11/2017
38.78
 15,130 38.78 39.06 38.17 10,400 0 1.3
20/11/2017
38.78
 41,932 38.65 38.78 38.14 431,500 2,900 52.2
17/11/2017
38.65
 55,006 38.68 38.68 37.82 44,100 2,300 5.1
16/11/2017
38.68
 18,818 38.62 38.74 38.46 14,500 5,300 1.1
15/11/2017
38.62
 19,310 38.78 38.78 38.62 1,285,000 0 156.5
14/11/2017
38.78
 18,540 39.09 39.09 38.59 0 0 0
13/11/2017
39.09
 28,760 38.11 39.09 38.11 13,100 0 1.6
10/11/2017
38.11
 51,540 37.19 38.14 37.82 29,300 0 3.5
09/11/2017
37.19
 41,859 37.82 38.93 37.19 13,100 0 1.6
08/11/2017
37.82
 68,740 35.82 38.14 35.60 38,500 100 4.5
07/11/2017
35.82
 51,469 34.96 35.92 34.01 33,800 0 3.8
06/11/2017
34.96
 39,920 33.75 35.44 34.01 14,600 0 1.6
03/11/2017
33.75
 25,500 33.79 34.01 33.47 23,900 0 2.5
02/11/2017
33.79
 18,890 33.85 33.91 33.12 16,700 0 1.8
01/11/2017
33.85
 24,160 33.85 33.88 33.82 20,200 0 2.2
31/10/2017
33.85
 25,040 33.79 33.88 33.79 17,000 0 1.8
30/10/2017
33.79
 33,600 33.85 33.98 33.75 15,600 0 1.7
27/10/2017
33.85
 32,210 33.50 33.85 33.53 14,500 0 1.5
26/10/2017
33.50
 47,890 33.15 34.01 33.21 6,800 0 0.7
25/10/2017
33.15
 21,580 32.80 33.21 32.74 3,400 0 0.4
24/10/2017
32.80
 10,220 32.74 32.93 32.64 4,050 0 0.4
23/10/2017
32.74
 34,250 32.29 33.05 32.42 27,800 400 2.8
20/10/2017
32.29
 69,440 32.26 32.71 32.26 62,600 0 6.4
19/10/2017
32.26
 21,330 31.78 32.45 31.78 15,900 0 1.6
18/10/2017
31.78
 28,611 32.26 32.42 31.78 12,500 0 1.3
17/10/2017
32.26
 27,640 32.26 33.69 32.26 1,310 0 0
16/10/2017
32.26
 71,160 30.99 32.74 30.96 50,200 0 5.1
13/10/2017
30.99
 45,810 30.83 31.15 29.88 34,600 0 0
12/10/2017
30.83
 83,581 29.72 31.47 29.72 536,000 0 52.0
11/10/2017
29.72
 217,529 29.24 29.72 29.08 191,200 1,000 17.7
10/10/2017
29.24
 6,950 28.86 29.24 28.70 5,200 200 0
09/10/2017
28.86
 2,020 28.95 28.95 28.70 0 0 0
06/10/2017
28.95
 7,740 29.02 29.08 28.70 500 0 0.0
05/10/2017
29.02
 11,070 29.53 29.53 29.02 2,700 0 0.2
04/10/2017
29.53
 10,140 29.69 29.69 29.53 800 0 0.1
03/10/2017
29.69
 11,700 29.72 29.72 29.56 800 0 0.1
02/10/2017
29.72
 44,370 28.92 31.78 28.86 17,700 0 1.6
29/09/2017
28.92
 22,601 28.86 28.92 28.76 17,600 0 1.6
28/09/2017
28.86
 80,570 28.80 28.86 28.76 75,700 0 6.9
27/09/2017
28.80
 740 28.76 28.80 28.76 100 0 0.0
26/09/2017
28.76
 50,000 28.92 28.95 28.76 39,300 0 3.6
25/09/2017
28.92
 59,930 28.80 29.27 28.80 31,900 0 2.9
22/09/2017
28.80
 15,670 28.80 28.80 28.80 15,500 0 1.4
21/09/2017
28.80
 20,520 28.83 28.83 28.76 18,400 0 1.7
20/09/2017
28.83
 31,160 28.80 28.83 28.76 26,900 0 2.4
19/09/2017
28.80
 11,610 28.92 28.92 28.76 8,000 0 0.7
18/09/2017
28.92
 37,500 28.67 28.99 28.70 30,800 0 2.8
15/09/2017
28.67
 28,630 28.61 28.76 27.97 24,500 0 2.2
14/09/2017
28.61
 16,100 28.70 28.76 28.29 9,500 0 0.9
13/09/2017
28.70
 14,270 28.57 28.92 28.61 7,100 0 0.6
12/09/2017
28.57
 11,500 28.29 28.61 28.54 11,500 0 1.0
11/09/2017
28.29
 21,900 28.29 28.61 28.29 14,300 0 0
08/09/2017
28.29
 9,370 28.45 28.45 28.29 5,000 0 0.4
07/09/2017
28.45
 3,700 28.38 28.45 28.38 2,100 0 0.2
06/09/2017
28.38
 1,050 28.57 28.57 28.38 0 0 0
05/09/2017
28.57
 4,000 28.26 28.61 28.54 0 0 0
01/09/2017
28.26
 6,400 28.61 28.61 28.19 0 0 0
31/08/2017
28.61
 19,910 28.54 28.64 28.57 14,900 0 1.3
30/08/2017
28.54
 18,200 28.76 28.80 28.54 13,000 0 1.2
29/08/2017
28.76
 32,020 28.95 28.95 28.67 18,600 0 1.7
28/08/2017
28.95
 27,500 28.99 29.24 28.89 9,500 0 0.9
25/08/2017
28.99
 30,240 28.70 29.08 28.76 7,700 100 0.7
24/08/2017
28.70
 17,200 28.61 28.76 28.64 10,900 0 1.0
23/08/2017
28.61
 16,810 28.64 29.08 28.57 10,010 0 0.9
22/08/2017
28.64
 3,200 28.48 28.70 28.51 1,000 0 0.1
21/08/2017
28.48
 21,600 28.70 28.70 28.41 14,000 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |