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)
26/06/2020
41.29
 7,630 41.29 41.84 41.01 0 1,440 -0.2
25/06/2020
41.29
 12,440 41.80 41.80 40.94 0 340 -0.0
24/06/2020
41.80
 8,170 41.91 42.15 41.80 230 1,870 -0.2
23/06/2020
41.91
 10,030 41.91 42.15 41.87 430 3,820 -0.4
22/06/2020
41.91
 18,490 41.98 42.49 41.87 60 10,730 -1.3
19/06/2020
41.98
 17,900 42.32 42.66 41.98 70 6,970 -0.8
18/06/2020
42.32
 33,460 41.98 42.63 41.98 97,790 92,630 0.6
17/06/2020
41.98
 65,640 42.56 42.60 41.29 43,350 20,090 2.8
16/06/2020
42.56
 45,110 42.32 42.80 42.11 34,350 26,690 0.9
15/06/2020
42.32
 28,970 41.12 42.84 41.29 15,160 630 1.8
12/06/2020
41.12
 40,030 41.46 41.46 38.74 8,240 450 0.9
11/06/2020
41.46
 28,210 44.04 45.52 41.46 400 1,670 -0.2
10/06/2020
44.04
 24,610 44.38 44.38 42.77 6,220 170 0.8
09/06/2020
44.38
 19,130 45.07 45.42 44.04 690 200 0.1
08/06/2020
45.07
 59,960 44.73 46.45 44.73 1,370 3,790 -0.3
05/06/2020
44.73
 58,170 42.32 45.11 42.66 17,600 0 2.3
04/06/2020
42.32
 48,290 41.29 42.32 40.50 34,120 0 4.1
03/06/2020
41.29
 27,240 41.29 41.32 41.15 20,770 530 2.4
02/06/2020
41.29
 24,360 41.29 41.29 41.15 15,000 870 1.7
01/06/2020
41.29
 19,940 40.91 41.39 40.94 11,140 100 1.3
29/05/2020
40.91
 18,500 40.77 41.05 40.84 7,430 0 0.9
28/05/2020
40.77
 33,070 40.74 41.01 40.70 17,420 0 2.1
27/05/2020
40.74
 28,890 41.22 41.36 40.74 12,900 130 1.5
26/05/2020
41.22
 50,460 40.94 41.32 40.77 22,460 100 2.7
25/05/2020
40.94
 45,250 40.02 40.94 40.02 10,760 80 1.2
22/05/2020
40.02
 42,010 39.22 40.05 39.22 21,900 220 2.5
21/05/2020
39.22
 48,660 38.54 39.57 38.36 17,370 0 2.0
20/05/2020
38.54
 21,440 38.74 38.78 38.19 1,300 300 0.1
19/05/2020
38.74
 38,110 38.19 39.57 38.47 83,030 86,680 -0.4
18/05/2020
38.19
 44,110 38.71 38.71 37.85 51,420 61,320 -1.1
15/05/2020
38.71
 77,560 38.71 38.98 38.50 32,470 42,120 -1.1
14/05/2020
38.71
 52,500 38.88 39.05 38.40 7,010 27,120 -2.3
13/05/2020
38.88
 74,940 37.50 39.46 37.19 87,460 82,730 0.5
12/05/2020
37.50
 32,210 36.44 37.74 36.47 5,010 0 0.5
11/05/2020
36.44
 31,310 36.33 36.54 36.30 3,980 1,300 0.3
08/05/2020
36.33
 40,010 36.23 36.44 36.23 2,380 1,500 0.1
07/05/2020
36.23
 17,400 36.09 36.47 36.06 2,520 2,000 0.1
06/05/2020
36.09
 6,020 35.78 36.13 35.65 880 0 0.1
05/05/2020
35.78
 169,520 36.06 36.06 35.44 497,310 507,450 -1.1
04/05/2020
36.06
 16,210 36.47 36.47 36.06 0 8,540 -0.9
29/04/2020
36.47
 42,110 36.30 36.71 36.30 38,890 57,230 -1.9
28/04/2020
36.30
 33,200 36.30 36.99 36.13 7,970 28,030 -2.1
27/04/2020
36.30
 18,940 35.75 36.95 35.78 10 10,340 -1.1
24/04/2020
35.75
 58,900 36.30 36.47 35.75 1,250 49,560 -5.0
23/04/2020
36.30
 52,440 36.30 38.16 36.26 11,130 26,350 -1.6
22/04/2020
36.30
 27,930 36.06 36.30 34.85 9,650 19,960 -1.1
21/04/2020
36.06
 51,560 37.16 37.16 36.06 19,520 25,390 -0.6
20/04/2020
37.16
 105,390 37.57 37.81 36.47 40,420 82,490 -4.5
17/04/2020
37.57
 63,560 37.57 38.16 36.47 38,200 40,180 -0.2
16/04/2020
37.57
 32,900 37.50 37.81 36.47 19,880 10,560 1.0
15/04/2020
37.50
 39,540 36.61 37.54 36.47 28,990 13,690 1.7
14/04/2020
36.61
 39,210 36.88 36.99 36.13 11,770 2,640 1.0
13/04/2020
36.88
 61,920 36.26 37.16 36.30 26,550 13,000 1.5
10/04/2020
36.26
 25,050 36.13 36.78 36.13 2,490 0 0.3
09/04/2020
36.13
 26,490 36.13 36.30 36.06 11,820 460 1.2
08/04/2020
36.13
 29,070 36.13 36.82 35.40 15,460 2,110 1.4
07/04/2020
36.13
 39,060 34.75 36.82 34.82 26,960 11,530 1.6
06/04/2020
34.75
 17,450 32.93 35.09 34.17 810 2,830 -0.2
03/04/2020
32.93
 10,160 32.86 33.20 32.34 2,080 1,000 0.1
01/04/2020
32.86
 7,650 31.83 32.86 31.00 770 700 0.0
31/03/2020
31.83
 10,960 32.65 32.65 31.34 125,780 129,950 -0.4
30/03/2020
32.65
 13,250 32.86 32.86 30.62 1,000 2,340 -0.1
27/03/2020
32.86
 33,200 33.03 33.03 31.31 24,310 11,650 1.2
26/03/2020
33.03
 33,930 31.31 33.03 30.97 17,430 0 1.6
25/03/2020
31.31
 48,260 29.97 31.38 30.11 125,770 132,780 -0.6
24/03/2020
29.97
 24,590 31.86 31.86 29.69 10,060 8,400 0.1
23/03/2020
31.86
 26,320 34.23 34.23 31.86 19,170 9,760 0.9
20/03/2020
34.23
 47,230 34.41 34.44 34.23 24,390 14,970 0.9
19/03/2020
34.41
 59,360 35.61 35.61 34.23 32,670 4,300 2.8
18/03/2020
35.61
 19,500 34.41 35.78 34.75 9,610 0 1.0
17/03/2020
34.41
 15,750 34.44 35.75 34.23 3,470 0 0.3
16/03/2020
34.44
 9,460 34.44 36.09 34.30 2,890 420 0.2
13/03/2020
34.44
 35,040 36.78 36.78 34.23 440 6,360 -0.6
12/03/2020
36.78
 193,220 38.54 38.54 35.85 420,830 265,250 16.6
11/03/2020
38.54
 32,210 38.88 39.57 38.36 90,080 74,400 1.8
10/03/2020
38.88
 23,180 37.61 39.77 35.40 6,990 14,190 -0.8
09/03/2020
37.61
 24,860 40.43 40.43 37.61 1,150 0 0.1
06/03/2020
40.43
 59,850 38.47 40.60 38.47 26,180 1,500 2.8
05/03/2020
38.47
 18,110 35.96 38.47 36.13 501,050 507,000 -0.7
04/03/2020
35.96
 55,020 35.65 36.47 35.65 1,418,687 1,450,827 -3.4
03/03/2020
35.65
 37,680 35.54 36.47 35.54 43,620 51,890 -0.9
02/03/2020
35.54
 20,590 37.40 37.40 35.06 8,440 8,800 -0.0
28/02/2020
37.40
 6,820 38.88 38.88 37.40 230 2,690 -0.3
27/02/2020
38.88
 1,470 39.57 39.57 38.74 0 30 -0.0
26/02/2020
39.57
 23,390 39.19 39.57 38.19 20,000 17,580 0.3
25/02/2020
39.19
 9,730 39.57 39.57 37.02 0 0 0
24/02/2020
39.57
 6,260 39.77 39.77 38.88 2,800 0 0.3
21/02/2020
39.77
 5,980 39.91 39.91 39.77 700 4,530 -0.4
20/02/2020
39.91
 33,630 39.91 39.91 39.74 22,500 30,000 -0.9
19/02/2020
39.91
 47,620 40.19 40.19 39.88 37,500 43,140 -0.7
18/02/2020
40.19
 4,820 40.26 40.26 40.19 0 4,040 -0.5
17/02/2020
40.26
 24,150 40.60 40.60 40.26 16,600 12,770 0.5
14/02/2020
40.60
 6,910 40.94 40.94 40.57 0 6,080 -0.7
13/02/2020
40.94
 51,120 40.60 41.12 40.60 44,700 47,620 -0.3
12/02/2020
40.60
 4,750 40.60 40.60 40.46 340 4,400 -0.5
11/02/2020
40.60
 6,780 40.60 41.25 40.57 0 6,190 -0.7
10/02/2020
40.60
 3,670 40.60 40.77 40.57 0 2,870 -0.3
07/02/2020
40.60
 22,390 40.77 41.56 40.60 15,830 13,500 0.3
06/02/2020
40.77
 20,660 40.94 41.29 40.60 2,720 15,800 -1.5
05/02/2020
40.94
 3,270 40.60 42.63 40.60 1,100 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |