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)
26/01/2022
59.56
 2,600 58.91 60.78 59.11 200 1,200 -0.1
25/01/2022
58.91
 3,600 60.21 60.55 58.84 2,600 900 0.3
24/01/2022
60.21
 61,000 59.26 60.97 57.31 59,500 38,900 3.2
21/01/2022
59.26
 4,500 59.41 59.45 58.76 1,900 700 0.2
20/01/2022
59.41
 8,200 59.41 59.79 59.41 24,900 10,400 2.3
19/01/2022
59.41
 5,900 59.75 59.75 59.07 3,900 5,500 -0.2
18/01/2022
59.75
 17,500 59.11 59.75 57.16 16,500 600 2.5
17/01/2022
59.11
 2,300 59.83 59.83 59.11 9,400 100 1.4
14/01/2022
59.83
 13,600 59.83 59.91 58.76 13,200 3,500 1.5
13/01/2022
59.83
 2,200 59.94 59.94 59.79 2,000 700 0.2
12/01/2022
59.94
 7,400 59.98 59.98 58.88 4,900 1,900 0.5
11/01/2022
59.98
 15,700 59.83 59.98 59.07 102,500 87,700 2.3
10/01/2022
59.83
 18,900 58.61 59.83 58.31 17,900 1,400 0.9
07/01/2022
58.61
 14,800 59.03 59.03 58.31 53,300 41,100 1.9
06/01/2022
59.03
 31,500 57.54 59.03 57.50 6,300 1,600 0.7
05/01/2022
57.54
 25,300 58.61 60.17 57.54 52,100 60,100 -1.2
04/01/2022
58.61
 12,300 60.97 60.97 57.92 800 700 0.0
31/12/2021
60.97
 102,300 58.27 60.97 57.35 100,000 10,700 14.2
30/12/2021
58.27
 900 57.89 58.27 56.48 0 0 0
29/12/2021
57.89
 2,100 58.19 58.19 57.16 200,600 200,200 0.1
28/12/2021
58.19
 3,200 58.31 58.31 56.40 2,900 100 0.4
27/12/2021
58.31
 14,600 58.31 58.31 58.11 14,400 7,900 1.0
24/12/2021
58.31
 3,700 57.92 58.38 57.16 1,800 100 0.3
23/12/2021
57.92
 12,000 57.92 57.92 57.54 1,000 1,700 -0.1
22/12/2021
57.92
 3,000 58.42 58.42 57.62 2,200 700 0.2
21/12/2021
58.42
 9,800 57.77 59.07 57.58 3,100 1,500 0.2
20/12/2021
57.77
 3,400 59.45 59.45 57.54 600 1,500 -0.1
17/12/2021
59.45
 2,700 59.07 60.02 58.08 1,800 100 0.3
16/12/2021
59.07
 42,300 58.31 59.45 58.50 20,000 500 3.0
15/12/2021
58.31
 14,200 57.01 58.34 56.97 100 100 -0
14/12/2021
57.01
 1,000 56.93 57.01 56.13 200 0 0.0
13/12/2021
56.93
 5,500 55.26 56.93 55.07 2,400 0 0.4
10/12/2021
55.26
 3,400 55.26 55.29 55.26 100 1,100 -0.1
09/12/2021
55.26
 50,200 55.10 55.83 55.10 39,300 50,000 -1.6
08/12/2021
55.10
 21,500 56.36 57.16 54.91 18,100 18,600 -0.1
07/12/2021
56.36
 38,600 55.26 56.74 55.26 35,700 34,000 0.2
06/12/2021
55.26
 12,200 56.40 56.40 54.68 1,200 600 0.1
03/12/2021
56.40
 7,700 57.28 57.43 56.40 2,400 100 0.3
02/12/2021
57.28
 4,100 59.07 59.07 57.28 1,000 3,100 -0.3
01/12/2021
59.07
 4,500 59.64 59.64 56.78 300 1,300 -0.2
30/11/2021
59.64
 3,700 60.29 60.78 58.72 2,700 300 0.4
29/11/2021
60.29
 96,200 56.36 60.29 53.92 92,200 14,000 11.9
26/11/2021
56.36
 16,600 56.06 56.36 55.33 1,600 4,600 -0.4
25/11/2021
56.06
 4,000 56.40 56.59 56.02 1,000 400 0.1
24/11/2021
56.40
 2,000 56.74 56.74 55.64 1,100 200 0.1
23/11/2021
56.74
 11,000 54.88 56.78 54.49 10,500 600 1.4
22/11/2021
54.88
 55,200 54.88 54.91 54.49 52,200 800 7.4
19/11/2021
54.88
 8,900 56.02 56.02 54.88 2,500 600 0.3
18/11/2021
56.02
 12,200 55.94 56.02 55.64 10,600 0 1.6
17/11/2021
55.94
 5,900 55.94 56.02 55.71 2,200 0 0.3
16/11/2021
55.94
 26,700 55.64 55.94 53.73 18,800 1,800 2.5
15/11/2021
55.64
 49,000 55.22 55.75 53.92 43,900 400 6.3
12/11/2021
55.22
 17,100 55.22 55.64 53.92 5,500 1,500 0.6
11/11/2021
55.22
 24,400 55.45 55.60 53.92 115,200 100,300 2.2
10/11/2021
55.45
 13,700 55.56 56.78 55.26 119,300 116,600 0.4
09/11/2021
55.56
 39,800 54.57 55.83 54.91 13,100 300 1.9
08/11/2021
54.57
 20,400 53.92 54.88 53.96 8,700 3,900 0.7
05/11/2021
53.92
 34,600 53.31 54.04 52.78 19,200 100 2.7
04/11/2021
53.31
 62,000 52.78 53.35 52.06 50,900 1,700 4.0
03/11/2021
52.78
 63,900 52.13 52.97 52.02 35,300 500 4.8
02/11/2021
52.13
 37,600 51.26 52.13 51.26 11,800 25,500 -1.9
01/11/2021
51.26
 44,000 51.06 51.26 50.95 97,400 126,900 -4.0
29/10/2021
51.06
 53,800 50.95 51.10 50.84 192,100 231,900 -5.3
28/10/2021
50.95
 15,900 51.03 51.03 50.76 3,200 6,000 -0.4
27/10/2021
51.03
 20,800 51.03 51.06 50.87 4,000 9,800 -0.8
26/10/2021
51.03
 17,500 50.99 51.03 50.87 3,500 7,600 -0.5
25/10/2021
50.99
 9,100 50.95 51.03 50.87 1,200 5,200 -0.5
22/10/2021
50.95
 42,600 50.95 51.06 50.91 50,000 67,800 -2.4
21/10/2021
50.95
 21,500 51.10 51.10 50.80 2,700 5,800 -0.4
20/10/2021
51.10
 25,100 51.33 51.33 50.95 4,800 9,100 -0.6
19/10/2021
51.33
 17,300 51.48 51.48 51.06 12,500 3,500 1.2
18/10/2021
51.48
 19,100 51.60 51.67 50.07 11,700 11,800 -0.0
15/10/2021
51.60
 15,100 51.45 51.60 51.06 11,700 11,000 0.1
14/10/2021
51.45
 18,500 51.29 51.45 50.53 10,700 15,800 -0.7
13/10/2021
51.29
 18,000 50.99 51.33 51.14 104,580 113,680 -1.2
12/10/2021
50.99
 16,200 50.95 51.18 50.99 3,400 8,600 -0.7
11/10/2021
50.95
 21,700 50.87 51.06 50.68 3,200 15,500 -1.7
08/10/2021
50.87
 16,600 50.87 51.14 50.68 4,800 5,300 -0.1
07/10/2021
50.87
 27,100 51.22 51.22 50.87 5,400 11,900 -0.9
06/10/2021
51.22
 20,600 51.22 51.22 51.06 8,300 10,700 -0.3
05/10/2021
51.22
 15,500 51.48 51.75 48.05 1,100 7,100 -0.8
04/10/2021
51.48
 16,900 51.45 52.17 51.22 5,700 12,000 -0.9
01/10/2021
51.45
 52,600 52.02 52.63 48.40 20,000 48,700 -3.8
30/09/2021
52.02
 26,900 51.75 52.36 51.79 15,100 25,000 -1.3
29/09/2021
51.75
 39,800 51.45 51.75 51.56 22,400 24,000 -0.2
28/09/2021
51.45
 11,900 51.45 51.52 51.14 7,700 10,800 -0.4
27/09/2021
51.45
 35,400 52.59 52.59 51.45 13,200 4,700 1.2
24/09/2021
52.59
 23,000 52.59 52.59 51.86 15,000 13,900 0.2
23/09/2021
52.59
 6,300 52.59 52.82 52.32 3,500 3,900 -0.1
22/09/2021
52.59
 6,200 52.51 52.59 52.21 2,600 1,000 0.2
21/09/2021
52.51
 10,900 52.47 52.55 52.28 3,700 1,000 0.4
20/09/2021
52.47
 19,700 53.69 53.69 52.47 7,500 2,000 0.8
17/09/2021
53.69
 7,500 53.62 53.85 52.47 2,100 1,300 0.1
16/09/2021
53.62
 2,800 53.62 53.73 52.21 1,000 400 0.1
15/09/2021
53.62
 10,300 53.69 54.00 53.62 5,800 1,800 0.6
14/09/2021
53.69
 5,100 53.69 53.73 53.35 1,600 0 0.2
13/09/2021
53.69
 2,400 53.66 53.81 53.35 35,200 100 4.9
10/09/2021
53.66
 7,700 53.54 53.73 53.35 4,900 0 0.7
09/09/2021
53.54
 18,900 52.59 53.66 52.59 7,700 2,300 0.8
08/09/2021
52.59
 28,200 52.13 52.78 52.25 24,400 22,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |