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)
17/10/2024
63.73
 143,300 63.49 63.90 63.32 0 0 0
16/10/2024
63.40
 192,100 64.56 64.65 63.40 0 0 0
15/10/2024
64.40
 516,900 64.73 65.64 64.32 0 0 0
14/10/2024
63.98
 165,800 63.90 65.15 63.82 0 0 0
11/10/2024
63.40
 290,400 63.15 63.65 63.07 0 0 0
10/10/2024
63.07
 298,400 63.90 63.90 62.90 0 0 0
09/10/2024
62.90
 166,600 63.24 63.24 62.82 0 0 0
08/10/2024
63.07
 205,200 63.82 63.82 62.82 0 0 0
07/10/2024
62.82
 88,700 62.90 63.73 62.49 0 0 0
04/10/2024
62.41
 158,900 62.99 63.49 62.41 0 0 0
03/10/2024
62.74
 313,100 64.73 65.81 62.66 0 0 0
02/10/2024
64.56
 200,100 65.23 65.56 64.56 0 0 0
01/10/2024
65.31
 106,600 65.39 65.89 65.31 0 0 0
30/09/2024
65.56
 63,700 66.06 66.06 65.39 0 0 0
27/09/2024
65.56
 96,600 65.56 65.73 65.31 0 0 0
26/09/2024
65.56
 252,800 66.39 66.39 65.48 0 0 0
25/09/2024
66.22
 123,900 66.64 66.80 66.22 0 0 0
24/09/2024
66.56
 124,900 66.80 66.89 66.39 0 0 0
23/09/2024
66.72
 62,900 67.14 67.55 65.64 0 0 0
20/09/2024
67.05
 132,500 68.13 68.13 67.05 0 0 0
19/09/2024
67.80
 39,400 67.88 67.88 67.39 0 0 0
18/09/2024
67.88
 43,600 67.63 68.13 67.30 0 0 0
17/09/2024
67.05
 47,800 66.89 67.22 66.47 0 0 0
16/09/2024
66.89
 53,900 67.72 68.05 66.89 0 0 0
13/09/2024
67.72
 14,600 67.72 67.88 67.30 0 0 0
12/09/2024
67.30
 97,300 64.90 68.22 64.90 0 0 0
11/09/2024
65.89
 111,700 66.80 66.80 65.56 0 0 0
10/09/2024
66.56
 56,000 67.55 67.55 66.47 0 0 0
09/09/2024
67.22
 115,400 67.63 67.63 66.89 0 0 0
06/09/2024
67.72
 89,400 68.22 68.22 67.55 0 0 0
05/09/2024
68.13
 68,600 68.38 68.71 68.13 0 0 0
04/09/2024
68.38
 52,500 68.30 69.13 68.13 0 0 0
03/09/2024
66.39
 199,800 64.98 67.22 64.65 0 0 0
02/09/2024
59.83
 85,400 59.34 60.25 59.34 0 0 0
30/08/2024
68.80
 39,100 69.05 69.63 68.46 0 0 0
29/08/2024
68.71
 24,400 68.30 68.80 68.30 0 0 0
28/08/2024
68.30
 47,700 68.71 69.13 68.30 0 0 0
27/08/2024
68.71
 111,300 68.22 68.71 67.63 0 0 0
26/08/2024
68.30
 120,000 68.88 69.29 68.22 0 0 0
23/08/2024
68.80
 128,900 69.63 69.63 68.13 0 0 0
22/08/2024
69.13
 204,600 69.71 70.12 68.63 0 0 0
21/08/2024
69.71
 114,700 70.21 70.29 69.54 0 0 0
20/08/2024
70.12
 187,100 70.54 71.62 70.04 0 0 0
19/08/2024
70.71
 78,100 71.12 71.20 70.37 0 0 0
16/08/2024
70.54
 169,800 69.54 70.54 69.21 0 0 0
15/08/2024
69.13
 100,500 69.29 70.12 68.96 0 0 0
14/08/2024
69.63
 50,000 69.71 70.04 69.13 0 0 0
13/08/2024
69.71
 88,400 70.12 70.37 69.13 0 0 0
12/08/2024
70.12
 52,600 70.71 70.71 69.79 0 0 0
09/08/2024
70.54
 141,800 69.13 70.54 68.88 0 0 0
08/08/2024
68.88
 49,000 68.13 69.13 67.80 0 0 0
07/08/2024
68.22
 69,000 68.05 68.38 67.22 0 0 0
06/08/2024
68.05
 109,000 68.46 68.80 67.30 0 0 0
05/08/2024
67.05
 250,300 68.22 69.54 67.05 0 0 0
02/08/2024
69.63
 61,900 68.05 70.54 67.72 0 0 0
01/08/2024
68.38
 177,100 71.20 71.20 68.13 0 0 0
31/07/2024
71.20
 111,500 71.70 71.70 70.54 0 0 0
30/07/2024
71.37
 129,300 71.70 71.70 70.62 0 0 0
29/07/2024
71.37
 136,400 71.54 72.12 68.88 0 0 0
26/07/2024
71.37
 172,600 71.37 71.70 70.79 0 0 0
25/07/2024
70.95
 282,300 69.21 71.95 68.88 0 0 0
24/07/2024
69.21
 193,500 67.22 69.46 66.56 0 0 0
23/07/2024
66.97
 355,000 69.38 70.37 66.39 0 0 0
22/07/2024
69.13
 364,500 72.70 72.86 69.13 0 0 0
19/07/2024
72.78
 233,200 74.77 74.77 72.61 0 0 0
18/07/2024
73.86
 127,500 74.27 74.61 73.11 0 0 0
17/07/2024
73.03
 579,000 73.86 75.93 72.95 0 0 0
16/07/2024
73.78
 147,000 72.86 74.27 72.61 0 0 0
15/07/2024
72.78
 76,000 73.20 73.44 72.61 0 0 0
12/07/2024
73.20
 164,300 73.28 73.28 72.45 0 0 0
11/07/2024
73.20
 169,200 73.44 73.69 72.28 0 0 0
10/07/2024
73.03
 157,000 75.02 75.02 73.03 0 0 0
09/07/2024
74.36
 166,200 75.77 75.85 74.27 0 0 0
08/07/2024
74.19
 181,600 73.69 74.52 73.28 0 0 0
05/07/2024
72.70
 167,000 74.52 74.52 72.37 0 0 0
04/07/2024
73.53
 84,800 74.19 74.61 73.53 0 0 0
03/07/2024
73.86
 150,300 72.03 74.19 72.03 0 0 0
02/07/2024
72.45
 73,500 71.78 72.61 71.62 0 0 0
01/07/2024
71.62
 106,600 71.37 72.28 70.95 0 0 0
28/06/2024
71.37
 178,700 73.03 73.69 71.20 0 0 0
27/06/2024
73.03
 177,400 74.36 74.69 73.03 0 0 0
26/06/2024
74.69
 318,900 75.10 75.19 73.53 0 0 0
25/06/2024
75.68
 394,500 76.35 79.67 75.10 0 0 0
24/06/2024
76.35
 459,700 75.44 77.84 74.69 0 0 0
21/06/2024
74.52
 372,700 71.29 75.52 70.54 0 0 0
20/06/2024
70.87
 47,100 70.54 71.37 70.54 0 0 0
19/06/2024
71.37
 98,400 71.37 71.37 70.21 0 0 0
18/06/2024
71.12
 52,400 71.04 71.95 70.87 0 0 0
17/06/2024
70.95
 169,000 71.95 71.95 70.79 0 0 0
14/06/2024
71.87
 202,800 72.78 73.20 71.37 0 0 0
13/06/2024
72.53
 104,400 71.62 73.03 71.62 0 0 0
12/06/2024
71.62
 276,700 70.95 71.95 70.71 0 0 0
11/06/2024
70.95
 549,900 72.86 72.86 70.29 0 0 0
10/06/2024: Cổ tức tiền mặt tỉ lệ: 30%
10/06/2024
72.95
 232,900 73.94 74.94 72.70 0 0 0
07/06/2024
74.44
 83,200 75.48 76.29 74.28 0 0 0
06/06/2024
75.48
 257,900 74.20 76.29 73.88 0 0 0
05/06/2024
73.48
 94,500 73.80 74.36 73.24 0 0 0
04/06/2024
73.72
 70,000 74.68 74.68 73.56 0 0 0
03/06/2024
73.88
 202,600 72.35 75.32 72.35 0 0 0
31/05/2024
72.27
 62,300 72.99 72.99 71.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |