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)
11/01/2024
53.16
 17,100 53.16 53.64 53.08 0 0 0
10/01/2024
53.16
 14,700 53.56 53.64 53.00 0 0 0
09/01/2024
53.56
 14,800 53.64 53.64 53.40 0 0 0
08/01/2024
53.48
 16,000 53.96 53.96 53.00 0 0 0
05/01/2024
54.04
 27,000 54.61 54.69 53.96 0 0 0
04/01/2024
54.28
 22,500 55.41 55.41 54.20 0 0 0
03/01/2024: Cổ tức tiền mặt tỉ lệ: 20%
03/01/2024
55.41
 20,800 53.96 55.41 53.96 0 0 0
02/01/2024
54.61
 114,600 55.39 55.39 53.20 0 0 0
01/01/2024
56.09
 217,900 52.66 56.09 52.27 0 0 0
29/12/2023
56.09
 217,900 52.66 56.09 52.27 0 0 0
28/12/2023
52.66
 20,100 52.19 52.66 51.64 0 0 0
27/12/2023
52.19
 28,700 51.33 52.27 51.33 0 0 0
26/12/2023
51.25
 41,300 51.49 51.56 51.25 0 0 0
25/12/2023
51.33
 26,100 51.17 51.64 51.02 0 0 0
22/12/2023
51.49
 29,600 51.95 52.27 51.33 0 0 0
21/12/2023
51.95
 10,200 52.03 52.19 51.49 0 0 0
20/12/2023
51.88
 74,600 51.88 51.88 51.49 0 0 0
19/12/2023
51.49
 28,300 51.49 51.64 51.02 0 0 0
18/12/2023
51.49
 23,000 51.49 51.49 50.71 0 0 0
15/12/2023
51.49
 29,600 50.78 51.72 50.71 0 0 0
14/12/2023
50.71
 29,100 50.78 51.41 50.71 0 0 0
13/12/2023
50.86
 11,900 51.49 51.49 50.78 0 0 0
12/12/2023
51.17
 11,000 51.88 52.11 51.17 0 0 0
11/12/2023
51.33
 72,600 51.10 51.49 50.78 0 0 0
08/12/2023
51.10
 28,600 51.02 51.10 50.71 0 0 0
07/12/2023
50.78
 31,500 50.94 50.94 50.55 0 0 0
06/12/2023
50.86
 14,000 51.02 51.10 50.71 0 0 0
05/12/2023
50.86
 28,300 50.78 51.10 50.71 0 0 0
04/12/2023
50.86
 11,700 51.41 51.41 50.86 0 0 0
01/12/2023
50.86
 9,700 51.41 51.41 50.71 0 0 0
30/11/2023
50.86
 5,000 50.39 51.25 50.39 0 0 0
29/11/2023
51.25
 10,300 51.10 51.33 50.08 0 0 0
28/11/2023
50.63
 3,100 50.55 50.71 50.47 0 0 0
27/11/2023
50.55
 14,500 51.33 51.33 50.47 0 0 0
24/11/2023
51.25
 11,000 50.71 51.25 50.39 0 0 0
23/11/2023
50.86
 6,000 51.17 51.17 50.78 0 0 0
22/11/2023
51.02
 8,000 50.63 51.10 50.63 0 0 0
21/11/2023
50.63
 5,300 50.39 51.02 50.39 0 0 0
20/11/2023
51.02
 4,100 50.24 51.02 50.24 0 0 0
17/11/2023
51.02
 11,400 50.86 51.33 50.86 0 0 0
16/11/2023
51.17
 17,300 50.94 51.25 50.55 0 0 0
15/11/2023
50.94
 71,200 50.71 50.94 50.63 0 0 0
14/11/2023
50.32
 5,900 50.55 50.63 50.32 0 0 0
13/11/2023
50.00
 22,500 49.77 50.71 49.77 0 0 0
10/11/2023
50.00
 14,900 50.39 50.39 49.93 0 0 0
09/11/2023
50.32
 11,400 50.00 50.71 49.93 0 0 0
08/11/2023
50.32
 29,700 50.00 50.32 49.38 0 0 0
07/11/2023
49.46
 29,700 50.86 50.86 49.38 0 0 0
06/11/2023
50.16
 24,300 49.15 51.02 49.15 0 0 0
03/11/2023
49.15
 19,700 49.46 49.85 49.15 0 0 0
02/11/2023
49.46
 29,000 49.07 50.16 48.68 0 0 0
01/11/2023
49.07
 47,400 49.77 49.77 48.75 0 0 0
31/10/2023
49.77
 25,600 50.08 51.41 49.38 0 0 0
30/10/2023
50.08
 37,500 50.94 50.94 50.08 0 0 0
27/10/2023
50.94
 42,700 51.95 52.11 50.86 0 0 0
26/10/2023
51.95
 65,800 52.34 52.42 51.72 0 0 0
25/10/2023
52.58
 18,900 53.20 53.20 52.58 0 0 0
24/10/2023
52.81
 35,700 53.05 53.05 52.34 0 0 0
23/10/2023
52.97
 11,500 53.51 53.51 52.89 0 0 0
20/10/2023
53.59
 17,100 53.67 53.67 52.97 0 0 0
19/10/2023
53.67
 65,900 53.67 53.67 52.66 0 0 0
18/10/2023
53.05
 41,400 53.28 53.28 51.49 0 0 0
17/10/2023
53.05
 23,700 52.42 53.20 52.42 0 0 0
16/10/2023
52.73
 20,300 53.05 53.28 52.42 0 0 0
13/10/2023
53.36
 12,000 53.44 53.44 52.73 0 0 0
12/10/2023
53.36
 28,900 53.05 53.51 52.97 0 0 0
11/10/2023
53.05
 9,600 53.12 53.12 52.89 0 0 0
10/10/2023
53.05
 10,400 52.97 53.20 52.89 0 0 0
09/10/2023
52.97
 13,100 52.03 53.05 51.95 0 0 0
06/10/2023
52.66
 6,900 52.42 52.66 52.27 0 0 0
05/10/2023
52.34
 14,300 52.66 52.66 52.19 0 0 0
04/10/2023
52.66
 24,400 52.89 52.97 52.42 0 0 0
03/10/2023
52.97
 39,100 52.34 52.97 52.11 0 0 0
02/10/2023
52.97
 11,600 52.34 53.05 52.34 0 0 0
29/09/2023
52.66
 16,500 52.03 52.97 51.95 0 0 0
28/09/2023
52.11
 15,500 52.34 52.34 51.88 0 0 0
27/09/2023
52.03
 28,000 51.95 52.11 51.64 0 0 0
26/09/2023
51.95
 25,300 52.27 52.66 51.88 0 0 0
25/09/2023
52.27
 24,800 53.05 53.28 52.27 0 0 0
22/09/2023
53.28
 48,100 53.05 53.36 51.88 0 0 0
21/09/2023
53.51
 10,700 53.83 53.83 53.51 0 0 0
20/09/2023
53.83
 17,900 53.83 53.98 53.44 0 0 0
19/09/2023
53.83
 24,000 53.05 53.83 53.05 0 0 0
18/09/2023
53.51
 17,100 53.20 53.59 52.73 0 0 0
15/09/2023
53.67
 18,200 53.05 54.14 52.97 0 0 0
14/09/2023
53.44
 51,000 54.37 54.37 53.36 0 0 0
13/09/2023
54.37
 77,400 53.98 54.37 53.44 0 0 0
12/09/2023
53.98
 38,600 53.12 54.22 53.12 0 0 0
11/09/2023
53.44
 115,000 52.73 53.44 52.73 0 0 0
08/09/2023
52.50
 27,300 52.27 52.66 52.11 0 0 0
07/09/2023
52.27
 113,200 52.03 52.27 51.80 0 0 0
06/09/2023
52.03
 47,600 51.95 52.27 51.80 0 0 0
05/09/2023
51.95
 61,400 52.50 52.58 51.88 0 0 0
04/09/2023
52.11
 15,500 51.56 52.27 51.56 0 0 0
01/09/2023
57.73
 24,200 57.57 57.88 57.57 0 0 0
31/08/2023
52.27
 20,500 52.34 52.81 52.19 0 0 0
30/08/2023
52.27
 88,400 52.34 52.42 52.03 0 0 0
29/08/2023
52.34
 17,000 52.58 52.58 52.27 0 0 0
28/08/2023
52.58
 52,200 52.19 52.66 52.19 0 0 0
25/08/2023
52.19
 11,800 52.27 52.27 51.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |