CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
59.53
 16,600 59.21 59.53 58.44 1,600 4,600 -0.4
25/11/2021
59.21
 4,000 59.57 59.77 59.17 1,000 400 0.1
24/11/2021
59.57
 2,000 59.93 59.93 58.77 1,100 200 0.1
23/11/2021
59.93
 11,000 57.96 59.97 57.56 10,500 600 1.4
22/11/2021
57.96
 55,200 57.96 58.00 57.56 52,200 800 7.4
19/11/2021
57.96
 8,900 59.17 59.17 57.96 2,500 600 0.3
18/11/2021
59.17
 12,200 59.09 59.17 58.77 10,600 0 1.6
17/11/2021
59.09
 5,900 59.09 59.17 58.85 2,200 0 0.3
16/11/2021
59.09
 26,700 58.77 59.09 56.75 18,800 1,800 2.5
15/11/2021
58.77
 49,000 58.32 58.89 56.96 43,900 400 6.3
12/11/2021
58.32
 17,100 58.32 58.77 56.96 5,500 1,500 0.6
11/11/2021
58.32
 24,400 58.57 58.73 56.96 115,200 100,300 2.2
10/11/2021
58.57
 13,700 58.69 59.97 58.36 119,300 116,600 0.4
09/11/2021
58.69
 39,800 57.64 58.97 58.00 13,100 300 1.9
08/11/2021
57.64
 20,400 56.96 57.96 57.00 8,700 3,900 0.7
05/11/2021
56.96
 34,600 56.31 57.08 55.75 19,200 100 2.7
04/11/2021
56.31
 62,000 55.75 56.35 54.98 50,900 1,700 4.0
03/11/2021
55.75
 63,900 55.06 55.95 54.94 35,300 500 4.8
02/11/2021
55.06
 37,600 54.14 55.06 54.14 11,800 25,500 -1.9
01/11/2021
54.14
 44,000 53.94 54.14 53.82 97,400 126,900 -4.0
29/10/2021
53.94
 53,800 53.82 53.98 53.70 192,100 231,900 -5.3
28/10/2021
53.82
 15,900 53.90 53.90 53.61 3,200 6,000 -0.4
27/10/2021
53.90
 20,800 53.90 53.94 53.74 4,000 9,800 -0.8
26/10/2021
53.90
 17,500 53.86 53.90 53.74 3,500 7,600 -0.5
25/10/2021
53.86
 9,100 53.82 53.90 53.74 1,200 5,200 -0.5
22/10/2021
53.82
 42,600 53.82 53.94 53.78 50,000 67,800 -2.4
21/10/2021
53.82
 21,500 53.98 53.98 53.65 2,700 5,800 -0.4
20/10/2021
53.98
 25,100 54.22 54.22 53.82 4,800 9,100 -0.6
19/10/2021
54.22
 17,300 54.38 54.38 53.94 12,500 3,500 1.2
18/10/2021
54.38
 19,100 54.50 54.58 52.89 11,700 11,800 -0.0
15/10/2021
54.50
 15,100 54.34 54.50 53.94 11,700 11,000 0.1
14/10/2021
54.34
 18,500 54.18 54.34 53.37 10,700 15,800 -0.7
13/10/2021
54.18
 18,000 53.86 54.22 54.02 104,580 113,680 -1.2
12/10/2021
53.86
 16,200 53.82 54.06 53.86 3,400 8,600 -0.7
11/10/2021
53.82
 21,700 53.74 53.94 53.53 3,200 15,500 -1.7
08/10/2021
53.74
 16,600 53.74 54.02 53.53 4,800 5,300 -0.1
07/10/2021
53.74
 27,100 54.10 54.10 53.74 5,400 11,900 -0.9
06/10/2021
54.10
 20,600 54.10 54.10 53.94 8,300 10,700 -0.3
05/10/2021
54.10
 15,500 54.38 54.66 50.76 1,100 7,100 -0.8
04/10/2021
54.38
 16,900 54.34 55.10 54.10 5,700 12,000 -0.9
01/10/2021
54.34
 52,600 54.94 55.59 51.12 20,000 48,700 -3.8
30/09/2021
54.94
 26,900 54.66 55.31 54.70 15,100 25,000 -1.3
29/09/2021
54.66
 39,800 54.34 54.66 54.46 22,400 24,000 -0.2
28/09/2021
54.34
 11,900 54.34 54.42 54.02 7,700 10,800 -0.4
27/09/2021
54.34
 35,400 55.55 55.55 54.34 13,200 4,700 1.2
24/09/2021
55.55
 23,000 55.55 55.55 54.78 15,000 13,900 0.2
23/09/2021
55.55
 6,300 55.55 55.79 55.26 3,500 3,900 -0.1
22/09/2021
55.55
 6,200 55.47 55.55 55.14 2,600 1,000 0.2
21/09/2021
55.47
 10,900 55.43 55.51 55.22 3,700 1,000 0.4
20/09/2021
55.43
 19,700 56.71 56.71 55.43 7,500 2,000 0.8
17/09/2021
56.71
 7,500 56.63 56.87 55.43 2,100 1,300 0.1
16/09/2021
56.63
 2,800 56.63 56.75 55.14 1,000 400 0.1
15/09/2021
56.63
 10,300 56.71 57.04 56.63 5,800 1,800 0.6
14/09/2021
56.71
 5,100 56.71 56.75 56.35 1,600 0 0.2
13/09/2021
56.71
 2,400 56.67 56.83 56.35 35,200 100 4.9
10/09/2021
56.67
 7,700 56.55 56.75 56.35 4,900 0 0.7
09/09/2021
56.55
 18,900 55.55 56.67 55.55 7,700 2,300 0.8
08/09/2021
55.55
 28,200 55.06 55.75 55.18 24,400 22,600 0.2
07/09/2021
55.06
 5,600 54.70 55.51 54.74 2,600 1,100 0.2
06/09/2021
54.70
 42,100 55.59 55.75 51.72 20,200 37,400 -2.3
01/09/2021
55.59
 14,400 56.19 56.19 55.35 13,000 12,100 0.1
31/08/2021
56.19
 30,500 56.55 57.12 54.66 11,400 9,000 0.3
30/08/2021
56.55
 34,300 56.15 56.75 55.87 40,100 51,900 -1.7
27/08/2021
56.15
 11,700 55.55 56.31 55.55 9,500 7,800 0.2
26/08/2021
55.55
 3,200 55.55 55.75 55.55 1,400 2,000 -0.1
25/08/2021
55.55
 3,800 55.55 55.55 54.78 700 1,700 -0.1
24/08/2021
55.55
 5,400 56.35 56.35 55.55 1,800 2,700 -0.1
23/08/2021
56.35
 10,600 56.92 56.92 54.74 7,800 6,400 0.2
20/08/2021
56.92
 22,000 56.35 56.92 56.07 16,000 0 2.2
19/08/2021
56.35
 16,900 57.32 57.32 56.35 10,300 600 1.4
18/08/2021
57.32
 10,600 56.75 57.36 56.59 4,600 700 0.6
17/08/2021
56.75
 17,900 56.55 57.16 56.63 11,700 800 1.5
16/08/2021
56.55
 23,800 55.87 56.55 54.78 14,000 0 1.9
13/08/2021
55.87
 4,800 55.31 55.87 55.31 1,900 200 0
12/08/2021
55.31
 4,500 55.95 55.95 55.14 2,500 1,300 0.2
11/08/2021
55.95
 13,400 55.79 56.03 55.79 5,000 0 0.7
10/08/2021
55.79
 5,800 56.19 56.19 55.55 2,700 0 0.4
09/08/2021
56.19
 28,900 54.78 56.35 54.74 27,600 14,000 1.9
06/08/2021
54.78
 17,700 55.75 55.95 54.74 7,900 16,000 -1.1
05/08/2021
55.75
 22,700 55.06 55.75 54.34 14,900 12,000 0.4
04/08/2021
55.06
 5,100 55.06 55.14 55.06 3,600 100 0.5
03/08/2021
55.06
 8,100 54.70 55.14 54.74 4,500 400 0.6
02/08/2021
54.70
 7,800 54.38 54.78 53.98 1,000 700 0.0
30/07/2021
54.38
 6,400 54.38 54.38 53.37 0 100 -0.0
29/07/2021
54.38
 4,000 54.66 54.66 53.94 700 200 0.1
28/07/2021
54.66
 7,300 54.70 54.74 54.66 1,100 0 0.1
27/07/2021
54.70
 10,900 54.14 55.10 53.74 2,900 1,600 0.2
26/07/2021
54.14
 10,500 54.30 54.30 53.94 5,600 100 0.7
23/07/2021
54.30
 6,500 54.30 54.30 53.78 1,400 2,400 -0.1
22/07/2021
54.30
 4,700 53.94 54.30 53.94 1,400 200 0.2
21/07/2021
53.94
 16,300 54.06 54.42 53.49 7,900 500 1.0
20/07/2021
54.06
 8,300 53.29 54.30 53.09 133,800 133,900 -0.0
19/07/2021
53.29
 8,900 53.53 53.53 52.73 4,400 800 0.5
16/07/2021
53.53
 26,100 52.85 53.90 52.69 12,200 9,300 0.4
15/07/2021
52.85
 5,900 52.73 54.34 52.41 3,400 200 0.4
14/07/2021
52.73
 7,000 52.73 52.73 52.33 3,000 900 0.3
13/07/2021
52.73
 5,200 52.73 52.73 52.33 2,700 0 0.4
12/07/2021
52.73
 15,900 53.98 53.98 52.33 7,100 1,000 0.8
09/07/2021
53.98
 4,500 54.42 54.42 53.53 1,700 1,800 -0.0
08/07/2021
54.42
 10,200 54.34 54.46 53.74 1,800 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |