CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.90
0.10
(0.18%)
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
(2025-11-05) 		-0.10 -0.18% 6,739,300 -1,991,600 -110.4
54
56.40
54.90
2 tháng
(2025-10-06) 		-6.20 -10.16% 14,213,600 -3,835,600 -213.0
54
61
54.90
3 tháng
(2025-09-08) 		-5.20 -8.67% 18,840,500 -3,877,500 -215.4
54
62
54.90
6 tháng
(2025-06-09) 		-4.55 -7.66% 48,407,700 -5,423,000 -316.5
54
66.12
54.90
12 tháng
(2024-12-10) 		-18.57 -25.31% 92,734,200 -11,462,417 -713.2
50
81.10
54.90
24 tháng
(2023-12-18) 		-2.17 -3.80% 133,166,800 -17,974,101 -1,227.3
50
84.48
54.90
36 tháng
(2022-12-21) 		-2.74 -4.76% 141,955,400 -18,362,437 -1,245.0
50
84.48
54.90
60 tháng
(2020-12-31) 		2.71 5.21% 152,378,220 -16,625,859 -1,051.0
49.65
84.48
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
74.46
 8,200 75.81 75.81 74.34 1,000 600 0.1
29/04/2022
75.81
 4,100 75.90 75.90 74.34 2,400 0 0.4
28/04/2022
75.90
 6,700 75.47 76.40 75.39 1,000 4,500 -0.6
27/04/2022
75.47
 34,700 73.96 75.69 74.12 1,000 17,500 -2.9
26/04/2022
73.96
 31,300 70.84 75.77 70.84 5,300 14,200 -1.5
25/04/2022
70.84
 26,500 73.41 73.41 70.84 6,900 6,800 0.0
22/04/2022
73.41
 7,300 73.66 73.66 70.84 1,500 800 0.1
21/04/2022
73.66
 12,100 74.63 74.63 69.44 1,700 100 0.3
20/04/2022
74.63
 15,500 74.88 75.81 73.83 8,100 6,600 0.3
19/04/2022
74.88
 12,100 74.63 76.53 74.59 4,400 4,500 -0.0
18/04/2022
74.63
 20,000 73.75 74.63 73.58 900 1,700 -0.1
15/04/2022
73.75
 16,400 73.20 74.17 72.94 2,000 5,000 -0.6
14/04/2022
73.20
 8,500 73.32 73.79 72.82 1,500 2,100 -0.1
13/04/2022
73.32
 13,200 71.47 73.79 72.10 700 1,000 -0.1
12/04/2022
71.47
 13,400 69.57 71.47 69.74 2,600 700 0.3
08/04/2022
69.57
 17,700 71.26 72.52 69.15 4,500 15,700 -1.8
07/04/2022
71.26
 10,500 72.31 72.90 69.66 900 8,700 -1.3
06/04/2022
72.31
 7,300 72.94 72.94 71.68 3,200 3,900 -0.1
05/04/2022
72.94
 15,300 71.68 73.37 69.15 5,000 4,200 0.2
04/04/2022
71.68
 7,500 68.47 71.68 68.47 4,200 600 0.6
01/04/2022
68.47
 200 68.14 68.47 68.31 100 0 0.0
31/03/2022
68.14
 8,800 68.35 69.57 68.14 4,000 2,100 0.3
30/03/2022
68.35
 9,800 67.51 68.52 67.51 7,500 200 1.2
29/03/2022
67.51
 96,200 66.75 67.51 66.24 101,600 73,400 4.5
28/03/2022
66.75
 16,300 66.20 66.83 65.57 4,800 13,200 -1.3
25/03/2022
66.20
 14,800 66.28 66.41 65.99 2,300 6,700 -0.7
24/03/2022
66.28
 3,200 67.00 67.00 66.28 2,400 2,500 -0.0
23/03/2022
67.00
 17,100 65.78 67.46 65.78 11,900 10,200 0.3
22/03/2022
65.78
 24,900 66.16 66.16 65.35 14,900 12,800 0.3
21/03/2022
66.16
 33,200 66.16 66.62 66.16 28,500 30,100 -0.3
18/03/2022
66.16
 3,800 65.99 66.20 65.78 1,100 2,100 -0.2
17/03/2022
65.99
 20,200 66.62 67.46 65.95 12,700 13,900 -0.2
16/03/2022
66.62
 10,600 65.73 67.46 65.82 7,400 6,500 0.1
15/03/2022
65.73
 14,700 65.78 67.84 65.52 5,000 8,000 -0.5
14/03/2022
65.78
 50,600 66.20 67.59 65.31 28,900 23,100 0.9
11/03/2022
66.20
 2,100 66.28 66.83 66.20 1,200 1,200 -0
10/03/2022
66.28
 35,300 66.41 67.04 65.78 29,300 24,900 0.7
09/03/2022
66.41
 17,900 66.62 67.04 66.41 13,100 17,600 -0.7
08/03/2022
66.62
 26,100 67.17 67.17 65.78 20,000 24,700 -0.7
07/03/2022
67.17
 11,300 67.88 67.88 67.00 4,100 10,800 -1.1
04/03/2022
67.88
 10,400 67.46 67.88 66.62 7,100 7,000 0.0
03/03/2022
67.46
 34,100 68.64 68.73 67.25 9,400 30,700 -3.4
02/03/2022
68.64
 3,600 68.73 69.15 67.46 2,500 1,700 0.1
01/03/2022
68.73
 11,500 69.11 69.11 68.31 8,700 6,500 0.4
28/02/2022
69.11
 24,100 68.14 69.57 68.10 16,800 16,500 0.1
25/02/2022
68.14
 6,400 67.46 69.28 67.76 4,200 4,800 -0.1
24/02/2022
67.46
 30,700 68.73 69.57 65.35 9,900 22,300 -2.0
23/02/2022
68.73
 64,600 68.98 69.07 68.69 30,600 62,500 -5.2
22/02/2022
68.98
 7,600 69.66 69.78 68.85 7,000 3,500 0.6
21/02/2022
69.66
 9,500 68.14 69.66 69.36 8,900 6,500 0.4
18/02/2022
68.14
 14,300 69.61 70.79 67.55 6,600 12,200 -0.9
17/02/2022
69.61
 19,500 69.95 69.99 68.52 14,300 11,300 0.5
16/02/2022
69.95
 13,400 69.61 71.47 69.07 2,400 1,600 0.1
15/02/2022
69.61
 33,200 69.11 73.79 68.81 30,100 3,500 4.7
14/02/2022
69.11
 12,300 69.36 69.36 68.81 8,500 4,500 0.7
11/02/2022
69.36
 29,300 69.15 69.57 69.11 15,900 0 2.6
10/02/2022
69.15
 13,200 69.15 69.15 67.93 12,600 1,100 1.9
09/02/2022
69.15
 12,400 69.36 69.36 67.46 9,200 0 1.5
08/02/2022
69.36
 11,600 68.73 69.36 68.73 10,100 300 1.6
07/02/2022
68.73
 10,200 67.25 69.57 67.46 5,800 1,800 0.7
28/01/2022
67.25
 11,800 67.29 67.34 65.40 7,000 10,000 -0.5
27/01/2022
67.29
 15,300 65.90 67.34 65.90 13,400 2,100 1.8
26/01/2022
65.90
 2,600 65.19 67.25 65.40 200 1,200 -0.1
25/01/2022
65.19
 3,600 66.62 67.00 65.10 2,600 900 0.3
24/01/2022
66.62
 61,000 65.57 67.46 63.42 59,500 38,900 3.2
21/01/2022
65.57
 4,500 65.73 65.78 65.02 1,900 700 0.2
20/01/2022
65.73
 8,200 65.73 66.16 65.73 24,900 10,400 2.3
19/01/2022
65.73
 5,900 66.11 66.11 65.35 3,900 5,500 -0.2
18/01/2022
66.11
 17,500 65.40 66.11 63.25 16,500 600 2.5
17/01/2022
65.40
 2,300 66.20 66.20 65.40 9,400 100 1.4
14/01/2022
66.20
 13,600 66.20 66.28 65.02 13,200 3,500 1.5
13/01/2022
66.20
 2,200 66.32 66.32 66.16 2,000 700 0.2
12/01/2022
66.32
 7,400 66.37 66.37 65.14 4,900 1,900 0.5
11/01/2022
66.37
 15,700 66.20 66.37 65.35 102,500 87,700 2.3
10/01/2022
66.20
 18,900 64.85 66.20 64.51 17,900 1,400 0.9
07/01/2022
64.85
 14,800 65.31 65.31 64.51 53,300 41,100 1.9
06/01/2022
65.31
 31,500 63.67 65.31 63.63 6,300 1,600 0.7
05/01/2022
63.67
 25,300 64.85 66.58 63.67 52,100 60,100 -1.2
04/01/2022
64.85
 12,300 67.46 67.46 64.09 800 700 0.0
31/12/2021
67.46
 102,300 64.47 67.46 63.46 100,000 10,700 14.2
30/12/2021
64.47
 900 64.05 64.47 62.49 0 0 0
29/12/2021
64.05
 2,100 64.39 64.39 63.25 200,600 200,200 0.1
28/12/2021
64.39
 3,200 64.51 64.51 62.40 2,900 100 0.4
27/12/2021
64.51
 14,600 64.51 64.51 64.30 14,400 7,900 1.0
24/12/2021
64.51
 3,700 64.09 64.60 63.25 1,800 100 0.3
23/12/2021
64.09
 12,000 64.09 64.09 63.67 1,000 1,700 -0.1
22/12/2021
64.09
 3,000 64.64 64.64 63.75 2,200 700 0.2
21/12/2021
64.64
 9,800 63.92 65.35 63.71 3,100 1,500 0.2
20/12/2021
63.92
 3,400 65.78 65.78 63.67 600 1,500 -0.1
17/12/2021
65.78
 2,700 65.35 66.41 64.26 1,800 100 0.3
16/12/2021
65.35
 42,300 64.51 65.78 64.72 20,000 500 3.0
15/12/2021
64.51
 14,200 63.08 64.55 63.04 100 100 -0
14/12/2021
63.08
 1,000 62.99 63.08 62.11 200 0 0.0
13/12/2021
62.99
 5,500 61.14 62.99 60.93 2,400 0 0.4
10/12/2021
61.14
 3,400 61.14 61.18 61.14 100 1,100 -0.1
09/12/2021
61.14
 50,200 60.97 61.77 60.97 39,300 50,000 -1.6
08/12/2021
60.97
 21,500 62.36 63.25 60.76 18,100 18,600 -0.1
07/12/2021
62.36
 38,600 61.14 62.78 61.14 35,700 34,000 0.2
06/12/2021
61.14
 12,200 62.40 62.40 60.51 1,200 600 0.1
03/12/2021
62.40
 7,700 63.37 63.54 62.40 2,400 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |