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)
06/03/2025
64.24
 355,300 63.21 64.24 63.21 0 0 0
05/03/2025
63.30
 468,100 64.16 64.16 63.21 0 0 0
04/03/2025
63.99
 585,400 65.19 65.19 63.99 0 0 0
03/03/2025
64.85
 305,100 65.02 65.02 64.68 0 0 0
28/02/2025
64.93
 280,400 65.37 65.37 64.68 0 0 0
27/02/2025
65.54
 186,700 66.23 66.23 65.19 0 0 0
26/02/2025
65.97
 215,900 66.74 66.92 65.71 0 0 0
25/02/2025
66.40
 582,600 64.68 66.57 64.68 0 0 0
24/02/2025
65.02
 411,000 64.93 65.19 64.68 0 0 0
21/02/2025
64.93
 272,700 65.19 65.28 64.76 0 0 0
20/02/2025
65.11
 477,300 65.54 65.80 64.59 0 0 0
19/02/2025
65.28
 232,700 65.11 65.88 65.11 0 0 0
18/02/2025
64.85
 347,500 65.28 65.28 64.50 0 0 0
17/02/2025
64.85
 1,133,900 66.74 66.74 64.50 0 0 0
14/02/2025
66.74
 407,000 67.43 67.52 66.66 0 0 0
13/02/2025
67.00
 248,700 66.83 67.35 66.49 0 0 0
12/02/2025
67.00
 276,900 66.74 67.69 66.57 0 0 0
11/02/2025
66.74
 291,200 67.00 67.43 66.74 0 0 0
10/02/2025
67.00
 946,200 68.81 68.81 66.92 0 0 0
07/02/2025
68.99
 477,500 70.11 70.19 68.81 0 0 0
06/02/2025
69.50
 290,200 70.63 70.63 69.42 0 0 0
05/02/2025
69.85
 787,800 68.90 71.23 68.73 0 0 0
04/02/2025
68.90
 450,500 68.56 69.16 68.47 0 0 0
03/02/2025
64.93
 280,400 65.37 65.37 64.68 0 0 0
31/01/2025
36.78
 94,900 36.86 37.17 36.78 0 0 0
30/01/2025
36.78
 94,900 36.86 37.17 36.78 0 0 0
29/01/2025
36.78
 94,900 36.86 37.17 36.78 0 0 0
28/01/2025
36.78
 94,900 36.86 37.17 36.78 0 0 0
27/01/2025
36.78
 94,900 36.86 37.17 36.78 0 0 0
24/01/2025
69.76
 345,000 70.88 70.88 69.25 0 0 0
23/01/2025
70.88
 283,000 71.66 71.66 70.11 0 0 0
22/01/2025
71.14
 1,079,200 69.42 72.01 68.99 0 0 0
21/01/2025
68.56
 309,900 70.02 70.37 68.30 0 0 0
20/01/2025
69.50
 255,100 70.63 70.63 69.16 0 0 0
17/01/2025
70.02
 608,300 67.87 70.11 67.87 0 0 0
16/01/2025
67.61
 148,400 68.12 68.47 67.43 0 0 0
15/01/2025
67.78
 101,300 67.26 67.87 67.26 0 0 0
14/01/2025
67.26
 77,600 67.52 67.61 67.00 0 0 0
13/01/2025
67.52
 205,000 66.40 67.69 65.97 0 0 0
10/01/2025
66.49
 192,900 68.56 68.56 66.49 0 0 0
09/01/2025
68.30
 210,600 68.12 69.07 68.12 0 0 0
08/01/2025
68.04
 133,200 67.61 68.04 67.26 0 0 0
07/01/2025
67.35
 228,800 67.95 67.95 67.26 0 0 0
06/01/2025
67.69
 338,800 68.64 69.07 66.92 0 0 0
03/01/2025
68.56
 312,400 69.85 69.85 68.47 0 0 0
02/01/2025
69.33
 273,200 69.50 70.28 69.07 0 0 0
01/01/2025
68.99
 360,100 71.06 71.14 68.99 0 0 0
31/12/2024
68.99
 360,100 71.06 71.14 68.99 0 0 0
30/12/2024
72.35
 520,000 72.35 72.35 70.54 0 0 0
27/12/2024
73.30
 564,200 69.33 73.30 68.99 0 0 0
26/12/2024
69.25
 298,300 70.63 70.97 69.25 0 0 0
25/12/2024
70.54
 491,700 71.23 71.83 70.02 0 0 0
24/12/2024
70.28
 1,097,100 66.23 70.28 66.23 0 0 0
23/12/2024: Cổ tức tiền mặt tỉ lệ: 30%
23/12/2024
66.14
 213,600 66.66 66.66 66.05 0 0 0
20/12/2024
66.14
 248,300 65.81 66.56 65.81 0 0 0
19/12/2024
65.73
 385,200 66.39 66.39 65.56 0 0 0
18/12/2024
66.56
 177,800 67.14 67.22 66.39 0 0 0
17/12/2024
66.80
 256,000 67.22 67.88 66.80 0 0 0
16/12/2024
66.97
 240,600 66.72 67.05 66.39 0 0 0
13/12/2024
66.31
 170,200 65.98 66.80 65.64 0 0 0
12/12/2024
65.89
 340,400 66.89 66.89 65.89 0 0 0
11/12/2024
66.47
 298,600 66.89 67.97 66.39 0 0 0
10/12/2024
66.31
 137,900 66.14 67.05 65.81 0 0 0
09/12/2024
66.14
 211,000 66.31 66.56 65.56 0 0 0
06/12/2024
66.06
 146,000 66.97 67.14 65.56 0 0 0
05/12/2024
66.56
 400,600 66.06 67.88 65.98 0 0 0
04/12/2024
66.06
 146,800 66.80 66.80 65.64 0 0 0
03/12/2024
66.56
 467,600 64.32 67.22 63.90 0 0 0
02/12/2024
64.32
 120,500 64.90 64.90 64.15 0 0 0
29/11/2024
64.73
 99,300 64.40 64.81 64.15 0 0 0
28/11/2024
64.32
 148,000 64.65 65.06 63.90 0 0 0
27/11/2024
64.32
 113,500 64.65 64.73 64.23 0 0 0
26/11/2024
64.73
 167,400 64.48 65.23 64.48 0 0 0
25/11/2024
64.56
 113,100 64.65 64.73 64.07 0 0 0
22/11/2024
64.32
 183,700 64.40 64.81 63.90 0 0 0
21/11/2024
64.56
 147,500 64.07 64.73 63.73 0 0 0
20/11/2024
63.90
 563,000 62.57 64.32 61.49 0 0 0
19/11/2024
62.41
 205,500 63.98 64.98 62.41 0 0 0
18/11/2024
63.98
 254,000 63.40 64.81 63.32 0 0 0
15/11/2024
63.24
 661,700 66.31 66.31 63.07 0 0 0
14/11/2024
66.39
 322,800 66.31 67.22 66.06 0 0 0
13/11/2024
66.39
 273,300 67.55 67.55 65.81 0 0 0
12/11/2024
67.63
 299,400 66.80 68.46 66.39 0 0 0
11/11/2024
66.80
 365,800 67.55 68.05 65.89 0 0 0
08/11/2024
67.55
 248,200 67.47 67.88 67.14 0 0 0
07/11/2024
67.47
 462,400 65.56 67.80 65.06 0 0 0
06/11/2024
65.39
 189,700 65.98 65.98 64.98 0 0 0
05/11/2024
65.39
 244,500 64.73 65.89 64.56 0 0 0
04/11/2024
64.98
 331,600 64.90 65.56 64.07 0 0 0
01/11/2024
64.65
 918,500 62.07 64.65 62.07 0 0 0
31/10/2024
62.41
 405,500 62.07 62.74 62.07 0 0 0
30/10/2024
61.66
 307,300 61.00 62.24 61.00 0 0 0
29/10/2024
60.83
 589,900 61.99 62.24 60.50 0 0 0
28/10/2024
61.74
 253,400 62.32 62.74 61.58 0 0 0
25/10/2024
62.24
 445,600 63.90 63.90 62.24 0 0 0
24/10/2024
64.15
 249,400 64.73 64.73 63.49 0 0 0
23/10/2024
64.73
 153,600 64.73 64.98 64.32 0 0 0
22/10/2024
64.32
 628,900 64.73 65.89 64.23 0 0 0
21/10/2024
64.15
 444,500 63.90 65.23 63.57 0 0 0
18/10/2024
63.40
 114,600 63.82 63.82 63.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |