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)
24/08/2023
52.50
 15,200 52.42 52.66 52.34 0 0 0
23/08/2023
52.42
 5,800 52.89 52.97 52.34 0 0 0
22/08/2023
52.89
 90,300 51.80 52.89 51.80 0 0 0
21/08/2023
52.11
 23,600 51.88 52.19 50.78 0 0 0
18/08/2023
51.88
 53,600 53.20 53.20 51.80 0 0 0
17/08/2023
53.20
 38,800 55.00 55.00 52.42 0 0 0
16/08/2023
52.27
 30,300 52.42 52.42 52.03 0 0 0
15/08/2023
52.19
 25,800 52.50 52.58 52.11 0 0 0
14/08/2023
52.50
 9,300 52.66 53.05 52.50 0 0 0
11/08/2023
52.50
 33,700 52.27 52.50 51.95 0 0 0
10/08/2023
52.50
 21,700 52.34 52.73 52.27 0 0 0
09/08/2023
52.34
 44,100 53.05 53.05 52.34 0 0 0
08/08/2023
53.05
 49,000 53.05 53.20 52.81 0 0 0
07/08/2023
52.81
 55,000 54.06 54.06 52.81 0 0 0
04/08/2023
53.90
 20,400 53.83 53.90 53.51 0 0 0
03/08/2023
53.83
 65,600 53.51 53.83 53.28 0 0 0
02/08/2023: Cổ tức tiền mặt tỉ lệ: 35%
02/08/2023
53.51
 76,300 54.68 54.68 53.44 0 0 0
01/08/2023
54.61
 42,700 55.27 55.27 54.46 0 0 0
31/07/2023
54.75
 98,500 54.01 54.83 54.01 0 0 0
28/07/2023
53.94
 66,000 53.79 54.01 53.79 0 0 0
27/07/2023
53.79
 102,100 53.57 53.86 53.49 0 0 0
26/07/2023
53.57
 32,100 53.71 53.71 53.27 0 0 0
25/07/2023
53.71
 84,100 53.71 53.71 53.19 0 0 0
24/07/2023
52.97
 147,900 51.78 53.71 51.63 0 0 0
21/07/2023
51.19
 116,700 51.34 51.49 51.11 0 0 0
20/07/2023
51.56
 96,900 50.82 51.63 50.74 0 0 0
19/07/2023
50.74
 91,400 50.74 51.86 50.74 0 0 0
18/07/2023
50.37
 52,600 50.59 50.59 50.37 0 0 0
17/07/2023
50.59
 89,200 50.59 50.82 50.52 0 0 0
14/07/2023
50.52
 75,600 50.59 50.59 50.37 0 0 0
13/07/2023
50.52
 39,800 50.45 50.59 50.37 0 0 0
12/07/2023
50.45
 28,700 50.59 50.59 50.37 0 0 0
11/07/2023
50.52
 42,500 50.89 50.89 50.45 0 0 0
10/07/2023
50.45
 46,100 50.52 50.89 50.45 0 0 0
07/07/2023
50.52
 57,300 50.74 50.89 50.52 0 0 0
06/07/2023
50.74
 59,700 50.89 51.11 50.67 0 0 0
05/07/2023
50.89
 51,000 51.11 51.11 50.82 0 0 0
04/07/2023
50.89
 31,000 50.59 51.04 50.59 0 0 0
03/07/2023
50.52
 26,600 50.74 50.89 50.52 0 0 0
30/06/2023
50.74
 81,400 51.19 51.19 50.67 0 0 0
29/06/2023
51.19
 48,300 51.56 51.71 51.11 0 0 0
28/06/2023
51.71
 102,200 52.01 52.01 51.41 0 0 0
27/06/2023
51.34
 194,300 50.89 51.56 50.89 0 0 0
26/06/2023
50.89
 66,200 50.89 50.89 50.52 0 0 0
23/06/2023
50.89
 36,600 50.89 50.89 50.59 0 0 0
22/06/2023
50.89
 61,000 51.26 51.41 50.89 0 0 0
21/06/2023
51.26
 28,600 50.89 51.26 50.89 0 0 0
20/06/2023
50.89
 61,200 51.19 51.26 50.89 0 0 0
19/06/2023
51.19
 72,800 50.82 51.19 50.82 0 0 0
16/06/2023
50.82
 60,600 50.97 51.11 50.82 0 0 0
15/06/2023
50.89
 11,600 50.89 50.89 50.59 0 0 0
14/06/2023
50.89
 27,600 50.89 50.89 50.74 0 0 0
13/06/2023
50.89
 8,900 51.11 51.11 50.52 0 0 0
12/06/2023
51.11
 68,800 50.89 52.01 50.89 0 0 0
09/06/2023
50.89
 19,600 50.15 50.89 50.15 0 0 0
08/06/2023
50.15
 22,600 50.15 50.15 50.07 0 0 0
07/06/2023
50.00
 22,600 50.15 50.15 50.00 0 0 0
06/06/2023
50.15
 124,800 49.55 51.26 49.55 0 0 0
05/06/2023
49.48
 26,300 50.00 50.00 49.48 0 0 0
02/06/2023
49.03
 11,300 49.26 49.33 49.03 0 0 0
01/06/2023
49.03
 14,300 49.03 49.33 48.88 0 0 0
31/05/2023
49.03
 11,600 49.18 49.18 49.03 0 0 0
30/05/2023
49.03
 11,800 49.40 49.40 49.03 0 0 0
29/05/2023
49.11
 19,200 49.11 49.18 48.96 0 0 0
26/05/2023
49.11
 9,000 49.03 49.18 48.74 0 0 0
25/05/2023
49.03
 3,800 48.51 49.11 48.51 0 0 0
24/05/2023
48.88
 15,700 48.59 49.03 48.59 0 0 0
23/05/2023
48.44
 26,900 48.51 48.81 48.44 0 0 0
22/05/2023
48.51
 22,300 48.66 48.74 48.51 0 0 0
19/05/2023
48.66
 14,000 48.81 48.88 48.66 0 0 0
18/05/2023
48.81
 14,300 49.03 49.03 48.66 0 0 0
17/05/2023
48.81
 28,500 48.88 49.40 48.66 0 0 0
16/05/2023
48.88
 9,800 48.88 48.96 48.74 0 0 0
15/05/2023
48.81
 26,600 48.81 49.48 48.74 0 0 0
12/05/2023
48.66
 16,400 48.88 48.96 48.66 0 0 0
11/05/2023
48.74
 26,500 48.81 48.88 48.66 0 0 0
10/05/2023
48.74
 10,400 48.66 48.81 48.36 0 0 0
09/05/2023
48.66
 13,000 48.36 48.74 48.36 0 0 0
08/05/2023
48.74
 14,600 48.88 48.88 48.36 0 0 0
05/05/2023
48.74
 3,800 48.74 48.88 48.44 0 0 0
04/05/2023
48.74
 19,900 48.88 48.96 48.74 0 0 0
03/05/2023
54.23
 6,400 53.64 54.23 53.64 0 0 0
02/05/2023
55.65
 71,300 54.16 55.65 54.16 0 0 0
01/05/2023
54.61
 15,400 54.46 55.65 54.23 0 0 0
28/04/2023
48.81
 8,200 48.29 48.81 48.29 0 0 0
27/04/2023
48.66
 16,400 48.59 48.66 48.22 0 0 0
26/04/2023
48.36
 5,700 48.81 48.81 48.36 0 0 0
25/04/2023
48.44
 10,200 49.03 49.03 48.29 0 0 0
24/04/2023
48.96
 16,300 48.36 49.03 47.92 0 0 0
21/04/2023
48.36
 34,400 48.74 48.74 48.29 0 0 0
20/04/2023
48.74
 17,900 49.03 49.18 48.74 0 0 0
19/04/2023
49.03
 29,500 49.63 49.63 48.96 0 0 0
18/04/2023
49.26
 30,800 49.11 49.26 49.11 0 0 0
17/04/2023
49.11
 18,900 49.78 49.78 49.11 0 0 0
14/04/2023
49.48
 21,600 50.00 50.00 49.48 0 0 0
13/04/2023
49.48
 17,100 49.55 49.63 49.33 0 0 0
12/04/2023
49.48
 14,700 50.00 50.00 49.40 0 0 0
11/04/2023
49.70
 3,100 49.55 49.70 49.48 0 0 0
10/04/2023
49.48
 14,100 49.26 49.78 49.26 0 0 0
07/04/2023
49.63
 15,500 49.11 49.78 49.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |