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)
27/04/2020
38.34
 18,940 37.76 39.03 37.80 10 10,340 -1.1
24/04/2020
37.76
 58,900 38.34 38.52 37.76 1,250 49,560 -5.0
23/04/2020
38.34
 52,440 38.34 40.30 38.30 11,130 26,350 -1.6
22/04/2020
38.34
 27,930 38.09 38.34 36.81 9,650 19,960 -1.1
21/04/2020
38.09
 51,560 39.25 39.25 38.09 19,520 25,390 -0.6
20/04/2020
39.25
 105,390 39.69 39.94 38.52 40,420 82,490 -4.5
17/04/2020
39.69
 63,560 39.69 40.30 38.52 38,200 40,180 -0.2
16/04/2020
39.69
 32,900 39.61 39.94 38.52 19,880 10,560 1.0
15/04/2020
39.61
 39,540 38.67 39.65 38.52 28,990 13,690 1.7
14/04/2020
38.67
 39,210 38.96 39.07 38.16 11,770 2,640 1.0
13/04/2020
38.96
 61,920 38.30 39.25 38.34 26,550 13,000 1.5
10/04/2020
38.30
 25,050 38.16 38.85 38.16 2,490 0 0.3
09/04/2020
38.16
 26,490 38.16 38.34 38.09 11,820 460 1.2
08/04/2020
38.16
 29,070 38.16 38.89 37.40 15,460 2,110 1.4
07/04/2020
38.16
 39,060 36.71 38.89 36.78 26,960 11,530 1.6
06/04/2020
36.71
 17,450 34.78 37.07 36.09 810 2,830 -0.2
03/04/2020
34.78
 10,160 34.71 35.07 34.16 2,080 1,000 0.1
01/04/2020
34.71
 7,650 33.62 34.71 32.74 770 700 0.0
31/03/2020
33.62
 10,960 34.49 34.49 33.11 125,780 129,950 -0.4
30/03/2020
34.49
 13,250 34.71 34.71 32.34 1,000 2,340 -0.1
27/03/2020
34.71
 33,200 34.89 34.89 33.07 24,310 11,650 1.2
26/03/2020
34.89
 33,930 33.07 34.89 32.71 17,430 0 1.6
25/03/2020
33.07
 48,260 31.65 33.14 31.80 125,770 132,780 -0.6
24/03/2020
31.65
 24,590 33.65 33.65 31.36 10,060 8,400 0.1
23/03/2020
33.65
 26,320 36.16 36.16 33.65 19,170 9,760 0.9
20/03/2020
36.16
 47,230 36.34 36.38 36.16 24,390 14,970 0.9
19/03/2020
36.34
 59,360 37.61 37.61 36.16 32,670 4,300 2.8
18/03/2020
37.61
 19,500 36.34 37.80 36.71 9,610 0 1.0
17/03/2020
36.34
 15,750 36.38 37.76 36.16 3,470 0 0.3
16/03/2020
36.38
 9,460 36.38 38.12 36.23 2,890 420 0.2
13/03/2020
36.38
 35,040 38.85 38.85 36.16 440 6,360 -0.6
12/03/2020
38.85
 193,220 40.70 40.70 37.87 420,830 265,250 16.6
11/03/2020
40.70
 32,210 41.07 41.79 40.52 90,080 74,400 1.8
10/03/2020
41.07
 23,180 39.72 42.01 37.40 6,990 14,190 -0.8
09/03/2020
39.72
 24,860 42.70 42.70 39.72 1,150 0 0.1
06/03/2020
42.70
 59,850 40.63 42.88 40.63 26,180 1,500 2.8
05/03/2020
40.63
 18,110 37.98 40.63 38.16 501,050 507,000 -0.7
04/03/2020
37.98
 55,020 37.65 38.52 37.65 1,418,687 1,450,827 -3.4
03/03/2020
37.65
 37,680 37.54 38.52 37.54 43,620 51,890 -0.9
02/03/2020
37.54
 20,590 39.50 39.50 37.03 8,440 8,800 -0.0
28/02/2020
39.50
 6,820 41.07 41.07 39.50 230 2,690 -0.3
27/02/2020
41.07
 1,470 41.79 41.79 40.92 0 30 -0.0
26/02/2020
41.79
 23,390 41.39 41.79 40.34 20,000 17,580 0.3
25/02/2020
41.39
 9,730 41.79 41.79 39.10 0 0 0
24/02/2020
41.79
 6,260 42.01 42.01 41.07 2,800 0 0.3
21/02/2020
42.01
 5,980 42.16 42.16 42.01 700 4,530 -0.4
20/02/2020
42.16
 33,630 42.16 42.16 41.97 22,500 30,000 -0.9
19/02/2020
42.16
 47,620 42.45 42.45 42.12 37,500 43,140 -0.7
18/02/2020
42.45
 4,820 42.52 42.52 42.45 0 4,040 -0.5
17/02/2020
42.52
 24,150 42.88 42.88 42.52 16,600 12,770 0.5
14/02/2020
42.88
 6,910 43.25 43.25 42.85 0 6,080 -0.7
13/02/2020
43.25
 51,120 42.88 43.43 42.88 44,700 47,620 -0.3
12/02/2020
42.88
 4,750 42.88 42.88 42.74 340 4,400 -0.5
11/02/2020
42.88
 6,780 42.88 43.57 42.85 0 6,190 -0.7
10/02/2020
42.88
 3,670 42.88 43.07 42.85 0 2,870 -0.3
07/02/2020
42.88
 22,390 43.07 43.90 42.88 15,830 13,500 0.3
06/02/2020
43.07
 20,660 43.25 43.61 42.88 2,720 15,800 -1.5
05/02/2020
43.25
 3,270 42.88 45.03 42.88 1,100 1,600 -0.1
04/02/2020
42.88
 11,930 43.21 45.39 42.52 420 11,310 -1.3
03/02/2020
43.21
 10,620 46.01 46.01 42.81 1,440 0 0.2
31/01/2020
46.01
 15,340 47.24 47.24 46.01 43,820 42,690 0.1
30/01/2020
47.24
 27,940 47.24 47.24 45.79 26,920 10 3.4
22/01/2020
47.24
 2,520 47.24 47.61 47.06 240 1,460 -0.2
21/01/2020
47.24
 38,120 48.33 48.33 46.92 35,100 15,880 2.5
20/01/2020
48.33
 8,080 48.33 48.33 47.97 7,500 1,200 0.8
17/01/2020
48.33
 16,680 48.70 48.70 48.15 5,000 0 0.7
16/01/2020
48.70
 9,760 49.06 49.06 48.33 33,440 30,000 0.5
15/01/2020
49.06
 48,400 49.06 50.30 48.33 42,800 22,040 2.8
14/01/2020
49.06
 92,950 47.54 49.35 47.90 77,770 2,670 10.1
13/01/2020
47.54
 31,960 45.43 47.61 45.43 25,000 19,100 0.8
10/01/2020
45.43
 25,550 44.63 45.79 44.63 109,090 106,930 0.3
09/01/2020
44.63
 3,340 43.79 44.63 43.79 2,000 0 0.2
08/01/2020
43.79
 16,310 43.61 44.48 43.61 13,840 6,800 0.8
07/01/2020
43.61
 6,530 44.34 44.66 42.88 2,550 6,080 -0.4
06/01/2020
44.34
 3,040 43.39 44.34 43.39 2,000 0 0.2
03/01/2020
43.39
 1,770 42.19 43.50 42.52 600 0 0.1
02/01/2020
42.19
 10,070 43.61 43.65 41.79 1,710 7,950 -0.7
31/12/2019
43.61
 310 43.57 44.34 41.50 0 100 -0.0
30/12/2019
43.57
 11,700 43.61 44.41 43.57 7,540 10,520 -0.4
27/12/2019
43.61
 51,860 43.61 44.34 43.57 46,020 51,560 -0.7
26/12/2019
43.61
 47,260 43.97 43.97 43.57 37,960 42,990 -0.6
25/12/2019
43.97
 12,070 43.61 43.97 43.61 10,000 10,730 -0.1
24/12/2019
43.61
 7,710 43.97 43.97 43.61 2,770 6,290 -0.4
23/12/2019
43.97
 41,930 43.61 43.97 43.43 32,020 37,460 -0.7
20/12/2019
43.61
 48,630 45.43 45.46 43.43 30,710 45,900 -1.8
19/12/2019
45.43
 11,350 45.79 45.79 45.28 870 9,340 -1.1
18/12/2019
45.79
 16,010 47.24 47.24 45.61 10,240 14,430 -0.5
17/12/2019
47.24
 2,290 48.04 48.04 47.24 0 2,190 -0.3
16/12/2019
48.04
 8,380 45.61 48.77 45.61 3,500 2,070 0.2
13/12/2019
45.61
 16,250 47.72 47.72 45.43 4,990 7,110 -0.3
12/12/2019
47.72
 3,470 48.55 48.55 47.72 600 680 -0.0
11/12/2019
48.55
 4,170 48.99 48.99 48.55 10 2,480 -0.3
10/12/2019
48.99
 560 49.06 49.42 48.99 30 280 -0.0
09/12/2019
49.06
 16,440 49.61 49.61 49.06 11,200 11,360 -0.0
06/12/2019
49.61
 4,300 49.24 49.79 49.42 2,980 2,010 0.1
05/12/2019
49.24
 3,760 50.15 50.15 49.13 150 1,140 -0.1
04/12/2019
50.15
 1,320 50.52 50.52 50.12 0 990 -0.1
03/12/2019
50.52
 1,010 50.52 50.70 50.01 58,770 370 8.2
02/12/2019
50.52
 15,710 50.52 50.52 49.90 14,280 8,960 0.7
29/11/2019
50.52
 6,540 50.52 51.24 49.79 3,490 1,580 0.3

Chính sách bảo mật | Điều khoản sử dụng |