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)
04/05/2020
39.90
 16,210 40.35 40.35 39.90 0 8,540 -0.9
29/04/2020
40.35
 42,110 40.16 40.62 40.16 38,890 57,230 -1.9
28/04/2020
40.16
 33,200 40.16 40.92 39.97 7,970 28,030 -2.1
27/04/2020
40.16
 18,940 39.55 40.89 39.59 10 10,340 -1.1
24/04/2020
39.55
 58,900 40.16 40.35 39.55 1,250 49,560 -5.0
23/04/2020
40.16
 52,440 40.16 42.22 40.12 11,130 26,350 -1.6
22/04/2020
40.16
 27,930 39.90 40.16 38.56 9,650 19,960 -1.1
21/04/2020
39.90
 51,560 41.11 41.11 39.90 19,520 25,390 -0.6
20/04/2020
41.11
 105,390 41.57 41.84 40.35 40,420 82,490 -4.5
17/04/2020
41.57
 63,560 41.57 42.22 40.35 38,200 40,180 -0.2
16/04/2020
41.57
 32,900 41.50 41.84 40.35 19,880 10,560 1.0
15/04/2020
41.50
 39,540 40.51 41.53 40.35 28,990 13,690 1.7
14/04/2020
40.51
 39,210 40.81 40.92 39.97 11,770 2,640 1.0
13/04/2020
40.81
 61,920 40.12 41.11 40.16 26,550 13,000 1.5
10/04/2020
40.12
 25,050 39.97 40.70 39.97 2,490 0 0.3
09/04/2020
39.97
 26,490 39.97 40.16 39.90 11,820 460 1.2
08/04/2020
39.97
 29,070 39.97 40.73 39.17 15,460 2,110 1.4
07/04/2020
39.97
 39,060 38.45 40.73 38.53 26,960 11,530 1.6
06/04/2020
38.45
 17,450 36.43 38.83 37.80 810 2,830 -0.2
03/04/2020
36.43
 10,160 36.36 36.74 35.78 2,080 1,000 0.1
01/04/2020
36.36
 7,650 35.21 36.36 34.30 770 700 0.0
31/03/2020
35.21
 10,960 36.13 36.13 34.68 125,780 129,950 -0.4
30/03/2020
36.13
 13,250 36.36 36.36 33.88 1,000 2,340 -0.1
27/03/2020
36.36
 33,200 36.55 36.55 34.64 24,310 11,650 1.2
26/03/2020
36.55
 33,930 34.64 36.55 34.26 17,430 0 1.6
25/03/2020
34.64
 48,260 33.16 34.72 33.31 125,770 132,780 -0.6
24/03/2020
33.16
 24,590 35.25 35.25 32.85 10,060 8,400 0.1
23/03/2020
35.25
 26,320 37.88 37.88 35.25 19,170 9,760 0.9
20/03/2020
37.88
 47,230 38.07 38.11 37.88 24,390 14,970 0.9
19/03/2020
38.07
 59,360 39.40 39.40 37.88 32,670 4,300 2.8
18/03/2020
39.40
 19,500 38.07 39.59 38.45 9,610 0 1.0
17/03/2020
38.07
 15,750 38.11 39.55 37.88 3,470 0 0.3
16/03/2020
38.11
 9,460 38.11 39.93 37.95 2,890 420 0.2
13/03/2020
38.11
 35,040 40.70 40.70 37.88 440 6,360 -0.6
12/03/2020
40.70
 193,220 42.64 42.64 39.67 420,830 265,250 16.6
11/03/2020
42.64
 32,210 43.02 43.78 42.45 90,080 74,400 1.8
10/03/2020
43.02
 23,180 41.61 44.01 39.17 6,990 14,190 -0.8
09/03/2020
41.61
 24,860 44.73 44.73 41.61 1,150 0 0.1
06/03/2020
44.73
 59,850 42.56 44.92 42.56 26,180 1,500 2.8
05/03/2020
42.56
 18,110 39.78 42.56 39.97 501,050 507,000 -0.7
04/03/2020
39.78
 55,020 39.44 40.35 39.44 1,418,687 1,450,827 -3.4
03/03/2020
39.44
 37,680 39.33 40.35 39.33 43,620 51,890 -0.9
02/03/2020
39.33
 20,590 41.38 41.38 38.79 8,440 8,800 -0.0
28/02/2020
41.38
 6,820 43.02 43.02 41.38 230 2,690 -0.3
27/02/2020
43.02
 1,470 43.78 43.78 42.87 0 30 -0.0
26/02/2020
43.78
 23,390 43.36 43.78 42.26 20,000 17,580 0.3
25/02/2020
43.36
 9,730 43.78 43.78 40.96 0 0 0
24/02/2020
43.78
 6,260 44.01 44.01 43.02 2,800 0 0.3
21/02/2020
44.01
 5,980 44.16 44.16 44.01 700 4,530 -0.4
20/02/2020
44.16
 33,630 44.16 44.16 43.97 22,500 30,000 -0.9
19/02/2020
44.16
 47,620 44.46 44.46 44.12 37,500 43,140 -0.7
18/02/2020
44.46
 4,820 44.54 44.54 44.46 0 4,040 -0.5
17/02/2020
44.54
 24,150 44.92 44.92 44.54 16,600 12,770 0.5
14/02/2020
44.92
 6,910 45.30 45.30 44.88 0 6,080 -0.7
13/02/2020
45.30
 51,120 44.92 45.49 44.92 44,700 47,620 -0.3
12/02/2020
44.92
 4,750 44.92 44.92 44.77 340 4,400 -0.5
11/02/2020
44.92
 6,780 44.92 45.64 44.88 0 6,190 -0.7
10/02/2020
44.92
 3,670 44.92 45.11 44.88 0 2,870 -0.3
07/02/2020
44.92
 22,390 45.11 45.99 44.92 15,830 13,500 0.3
06/02/2020
45.11
 20,660 45.30 45.68 44.92 2,720 15,800 -1.5
05/02/2020
45.30
 3,270 44.92 47.17 44.92 1,100 1,600 -0.1
04/02/2020
44.92
 11,930 45.26 47.55 44.54 420 11,310 -1.3
03/02/2020
45.26
 10,620 48.20 48.20 44.85 1,440 0 0.2
31/01/2020
48.20
 15,340 49.49 49.49 48.20 43,820 42,690 0.1
30/01/2020
49.49
 27,940 49.49 49.49 47.97 26,920 10 3.4
22/01/2020
49.49
 2,520 49.49 49.87 49.30 240 1,460 -0.2
21/01/2020
49.49
 38,120 50.63 50.63 49.15 35,100 15,880 2.5
20/01/2020
50.63
 8,080 50.63 50.63 50.25 7,500 1,200 0.8
17/01/2020
50.63
 16,680 51.01 51.01 50.44 5,000 0 0.7
16/01/2020
51.01
 9,760 51.39 51.39 50.63 33,440 30,000 0.5
15/01/2020
51.39
 48,400 51.39 52.69 50.63 42,800 22,040 2.8
14/01/2020
51.39
 92,950 49.79 51.70 50.17 77,770 2,670 10.1
13/01/2020
49.79
 31,960 47.59 49.87 47.59 25,000 19,100 0.8
10/01/2020
47.59
 25,550 46.75 47.97 46.75 109,090 106,930 0.3
09/01/2020
46.75
 3,340 45.87 46.75 45.87 2,000 0 0.2
08/01/2020
45.87
 16,310 45.68 46.60 45.68 13,840 6,800 0.8
07/01/2020
45.68
 6,530 46.44 46.79 44.92 2,550 6,080 -0.4
06/01/2020
46.44
 3,040 45.45 46.44 45.45 2,000 0 0.2
03/01/2020
45.45
 1,770 44.20 45.57 44.54 600 0 0.1
02/01/2020
44.20
 10,070 45.68 45.72 43.78 1,710 7,950 -0.7
31/12/2019
45.68
 310 45.64 46.44 43.47 0 100 -0.0
30/12/2019
45.64
 11,700 45.68 46.52 45.64 7,540 10,520 -0.4
27/12/2019
45.68
 51,860 45.68 46.44 45.64 46,020 51,560 -0.7
26/12/2019
45.68
 47,260 46.06 46.06 45.64 37,960 42,990 -0.6
25/12/2019
46.06
 12,070 45.68 46.06 45.68 10,000 10,730 -0.1
24/12/2019
45.68
 7,710 46.06 46.06 45.68 2,770 6,290 -0.4
23/12/2019
46.06
 41,930 45.68 46.06 45.49 32,020 37,460 -0.7
20/12/2019
45.68
 48,630 47.59 47.62 45.49 30,710 45,900 -1.8
19/12/2019
47.59
 11,350 47.97 47.97 47.43 870 9,340 -1.1
18/12/2019
47.97
 16,010 49.49 49.49 47.78 10,240 14,430 -0.5
17/12/2019
49.49
 2,290 50.33 50.33 49.49 0 2,190 -0.3
16/12/2019
50.33
 8,380 47.78 51.09 47.78 3,500 2,070 0.2
13/12/2019
47.78
 16,250 49.98 49.98 47.59 4,990 7,110 -0.3
12/12/2019
49.98
 3,470 50.86 50.86 49.98 600 680 -0.0
11/12/2019
50.86
 4,170 51.32 51.32 50.86 10 2,480 -0.3
10/12/2019
51.32
 560 51.39 51.77 51.32 30 280 -0.0
09/12/2019
51.39
 16,440 51.96 51.96 51.39 11,200 11,360 -0.0
06/12/2019
51.96
 4,300 51.58 52.15 51.77 2,980 2,010 0.1
05/12/2019
51.58
 3,760 52.54 52.54 51.47 150 1,140 -0.1
04/12/2019
52.54
 1,320 52.92 52.92 52.50 0 990 -0.1

Chính sách bảo mật | Điều khoản sử dụng |