CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.80
-0.80
(-1.49%)
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
(2026-02-23) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2021
50.81
 13,700 50.58 51.01 50.58 13,000 0 1.7
24/05/2021
50.58
 8,000 50.15 50.77 50.50 4,700 800 0.5
21/05/2021
50.15
 59,500 49.53 50.62 50.15 47,400 46,200 0.2
20/05/2021
49.53
 4,500 50.42 50.42 49.53 1,500 600 0.1
19/05/2021
50.42
 14,900 50.42 50.42 49.34 6,900 0 0.9
18/05/2021
50.42
 18,100 49.22 50.54 49.14 15,200 400 1.9
17/05/2021
49.22
 8,900 49.72 49.72 49.18 6,000 100 0.7
14/05/2021
49.72
 7,000 49.30 49.76 49.34 4,200 1,100 0.4
13/05/2021
49.30
 10,400 49.34 49.34 48.87 3,000 600 0.3
12/05/2021
49.34
 41,000 48.91 49.34 48.83 20,700 9,300 1.4
11/05/2021
48.91
 37,400 48.95 49.34 48.91 12,100 1,900 1.3
10/05/2021
48.95
 11,600 49.06 49.06 48.79 4,700 5,000 -0.0
07/05/2021
49.06
 5,800 49.30 49.30 48.95 2,900 1,100 0.2
06/05/2021
49.30
 6,900 49.34 49.45 48.95 3,800 1,200 0.3
05/05/2021
49.34
 13,600 48.95 49.34 48.79 5,000 6,000 -0.1
04/05/2021
48.95
 4,100 48.87 48.99 48.87 3,265 3,245 0.0
29/04/2021
48.87
 4,800 48.83 48.95 48.83 2,400 3,200 -0.1
28/04/2021
48.83
 8,200 48.91 48.95 48.83 0 5,800 -0.7
27/04/2021
48.91
 6,300 48.95 49.61 48.79 3,400 2,100 0.2
26/04/2021
48.95
 9,500 48.95 49.68 48.87 2,100 5,400 -0.4
23/04/2021
48.95
 23,500 48.95 49.34 48.87 15,100 18,900 -0.5
22/04/2021
48.95
 27,700 49.72 49.72 48.91 18,800 23,100 -0.5
20/04/2021
49.72
 49,300 49.92 49.92 49.72 38,400 47,200 -1.1
19/04/2021
49.92
 48,000 49.92 49.92 49.37 96,000 111,300 -2.0
16/04/2021
49.92
 12,600 50.50 50.85 49.72 3,900 8,300 -0.6
15/04/2021
50.50
 5,600 50.31 51.20 50.23 400 3,400 -0.4
14/04/2021
50.31
 8,200 50.85 51.08 50.11 3,800 4,000 -0.0
13/04/2021
50.85
 26,600 50.11 51.28 50.11 23,600 24,700 -0.1
12/04/2021
50.11
 33,100 49.72 50.50 49.92 20,500 25,500 -0.6
09/04/2021
49.72
 48,200 50.85 50.89 49.72 135,200 159,700 -3.2
08/04/2021
50.85
 22,900 50.85 50.89 50.81 14,900 15,500 -0.1
07/04/2021
50.85
 19,200 50.89 51.28 50.81 3,800 16,500 -1.7
06/04/2021
50.89
 5,800 50.89 51.24 50.77 4,200 1,200 0.4
05/04/2021
50.89
 9,500 51.28 51.28 50.81 5,800 1,500 0.6
02/04/2021
51.28
 8,000 51.20 51.28 51.04 2,300 3,900 -0.2
01/04/2021
51.20
 10,100 50.89 51.20 50.54 3,300 7,100 -0.5
31/03/2021
50.89
 7,100 50.81 50.89 50.46 2,000 5,000 -0.4
30/03/2021
50.81
 11,700 50.50 50.85 50.50 8,600 6,100 0.3
29/03/2021
50.50
 8,500 50.54 50.89 50.50 4,300 4,500 -0.0
26/03/2021
50.54
 11,100 50.89 51.08 50.54 8,300 6,000 0.3
25/03/2021
50.89
 23,400 51.28 51.28 50.69 5,000 13,000 -1.1
24/03/2021
51.28
 21,500 51.67 51.67 51.28 17,500 14,100 0.5
23/03/2021
51.67
 23,700 51.78 51.78 51.59 20,900 7,600 1.8
22/03/2021
51.78
 25,700 52.05 52.05 51.70 16,600 22,700 -0.8
19/03/2021
52.05
 8,400 52.13 52.13 51.94 6,000 500 0.7
18/03/2021
52.13
 8,800 52.13 52.17 52.02 3,700 3,000 0.1
17/03/2021
52.13
 9,300 52.25 52.25 52.05 5,100 2,000 0.4
16/03/2021
52.25
 7,500 52.33 52.44 52.17 5,400 1,400 0.5
15/03/2021
52.33
 16,700 52.33 52.44 52.29 7,900 3,100 0.6
12/03/2021
52.33
 26,200 52.52 52.60 52.33 12,300 5,100 1.0
11/03/2021
52.52
 23,300 52.71 52.83 52.52 11,600 5,000 0.9
10/03/2021
52.71
 8,400 52.71 52.83 52.64 4,200 800 0.5
09/03/2021
52.71
 8,000 52.91 52.91 52.71 6,000 2,100 0.5
08/03/2021
52.91
 35,300 52.83 53.41 52.83 29,600 9,200 2.8
05/03/2021
52.83
 12,600 53.18 53.18 52.64 6,800 700 0.8
04/03/2021
53.18
 19,800 53.22 53.53 53.14 15,800 1,100 2.0
03/03/2021
53.22
 90,400 52.05 53.26 52.05 51,300 3,900 6.5
02/03/2021
52.05
 24,600 51.39 52.05 51.28 21,800 4,400 2.3
01/03/2021
51.39
 12,900 50.81 52.44 50.89 3,100 600 0.3
26/02/2021
50.81
 14,800 50.46 52.44 50.38 5,400 3,400 0.3
25/02/2021
50.46
 33,200 50.38 50.62 50.35 8,500 18,500 -1.3
24/02/2021
50.38
 18,100 50.46 52.40 50.38 5,200 10,900 -0.7
23/02/2021
50.46
 10,800 50.35 50.58 50.38 1,700 5,500 -0.5
22/02/2021
50.35
 23,700 50.69 50.69 50.35 9,000 13,300 -0.6
19/02/2021
50.69
 16,700 50.50 50.69 50.42 5,000 7,600 -0.3
18/02/2021
50.50
 22,200 50.50 50.89 50.31 4,100 10,500 -0.8
17/02/2021
50.50
 17,800 51.28 51.28 50.50 6,700 13,300 -0.9
09/02/2021
51.28
 21,600 48.36 51.28 48.29 19,900 6,400 1.7
08/02/2021
48.36
 25,600 50.50 50.66 47.43 13,200 1,100 1.6
05/02/2021
50.50
 7,700 50.50 50.58 50.27 4,200 200 0.5
04/02/2021
50.50
 5,000 50.89 51.70 50.50 3,500 0 0.5
03/02/2021
50.89
 10,400 49.37 51.08 49.34 6,200 1,100 0.7
02/02/2021
49.37
 4,600 49.14 49.37 48.60 2,900 1,300 0.2
01/02/2021
49.14
 112,200 48.75 49.37 48.44 104,200 3,000 12.7
29/01/2021
48.75
 71,800 47.39 49.57 47.39 62,700 1,800 7.6
28/01/2021
47.39
 140,100 50.93 50.93 47.39 83,500 1,300 10.2
27/01/2021
50.93
 46,900 52.40 52.44 50.93 33,500 28,000 0.7
26/01/2021
52.40
 23,400 52.64 52.64 52.33 9,500 500 1.2
25/01/2021
52.64
 13,400 52.44 53.22 52.44 3,300 0 0.4
22/01/2021
52.44
 20,100 52.40 52.60 52.13 3,500 1,500 0.3
21/01/2021
52.40
 21,000 52.09 52.44 52.05 8,500 10,800 -0.3
20/01/2021
52.09
 31,300 52.40 52.40 51.20 5,600 5,100 0.1
19/01/2021
52.40
 61,400 53.22 53.41 52.37 32,900 900 4.3
18/01/2021
53.22
 34,100 52.83 53.61 52.83 12,600 2,900 1.3
15/01/2021
52.83
 18,700 52.91 53.03 52.83 10,700 0 1.5
14/01/2021
52.91
 20,800 52.91 53.61 52.91 2,100 300 0.2
13/01/2021
52.91
 57,600 53.41 53.69 52.91 52,300 10,100 5.8
12/01/2021
53.41
 50,900 50.62 53.53 50.69 1,300 200 0.2
11/01/2021
50.62
 55,900 50.38 50.69 50.38 2,000 20,500 -2.4
08/01/2021
50.38
 36,900 50.35 50.50 50.23 700 21,600 -2.7
07/01/2021
50.35
 18,600 50.35 50.35 50.27 1,000 2,300 -0.2
06/01/2021
50.35
 26,600 50.31 50.50 50.23 2,300 0 0.3
05/01/2021
50.31
 13,000 49.92 50.69 49.92 1,500 400 0.1
04/01/2021
49.92
 32,900 49.72 50.11 49.72 3,000 15,000 -1.5
31/12/2020
49.72
 33,020 50.50 50.50 49.53 590 10,970 -1.3
30/12/2020
50.50
 49,150 49.53 50.50 49.37 38,790 0 4.1
29/12/2020
49.53
 15,270 49.88 50.07 49.02 2,080 1,470 0.1
28/12/2020
49.88
 27,300 48.95 49.88 48.87 690 700 -0.0
25/12/2020
48.95
 55,550 49.14 49.34 48.56 2,800 5,230 -0.3
24/12/2020
49.14
 37,570 49.92 49.96 48.56 13,030 15,860 -0.4

Chính sách bảo mật | Điều khoản sử dụng |