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)
28/05/2019
56.78
 5,090 58.52 58.52 56.43 5,000 0 0.8
27/05/2019
58.52
 700 57.47 58.52 57.47 0 0 0
24/05/2019
57.47
 169,700 56.36 60.26 56.36 15,830 0 2.6
23/05/2019
56.36
 7,380 55.91 56.36 55.73 5,190 0 0.8
22/05/2019
55.91
 8,290 56.12 56.18 55.91 4,500 5,460 -0.2
21/05/2019
56.12
 3,660 56.08 56.36 56.08 1,880 400 0.2
20/05/2019
56.08
 960 56.78 56.78 56.08 40 0 0.0
17/05/2019
56.78
 2,000 56.78 56.78 56.78 0 0 0
16/05/2019
56.78
 3,410 56.12 56.78 55.77 201,520 200,000 0.2
15/05/2019
56.12
 6,260 56.22 57.13 56.12 5,610 0 0.9
14/05/2019
56.22
 7,350 56.08 56.22 55.77 5,890 0 0.9
13/05/2019
56.08
 10,250 56.43 56.43 56.08 8,500 0 1.4
10/05/2019
56.43
 510 56.60 56.60 56.25 0 0 0
09/05/2019
56.60
 14,110 56.60 56.60 56.43 10,960 0 1.8
08/05/2019
56.60
 26,280 56.43 59.22 56.08 25,760 0 4.2
07/05/2019
56.43
 7,070 56.43 56.43 55.73 4,820 0 0.8
06/05/2019
56.43
 470 56.43 56.43 55.77 200 0 0.0
03/05/2019
56.43
 78,290 56.43 56.43 55.73 70,530 75,120 -0.7
02/05/2019
56.43
 3,940 56.43 57.44 56.39 310 640 -0.1
26/04/2019
56.43
 9,420 56.01 56.43 55.73 3,050 2,010 0.2
25/04/2019
56.01
 3,530 55.77 56.08 55.73 2,970 50 0.5
24/04/2019
55.77
 6,570 55.73 56.08 55.73 2,000 2,180 -0.0
23/04/2019
55.73
 48,590 55.31 55.91 55.70 45,080 23,000 3.5
22/04/2019
55.31
 13,360 55.77 57.09 55.21 380 2,790 -0.4
19/04/2019
55.77
 3,950 55.98 55.98 55.77 0 1,000 -0.2
18/04/2019
55.98
 4,650 55.98 56.05 55.73 3,170 0 0.5
17/04/2019
55.98
 8,090 55.98 55.98 55.77 6,910 0 1.1
16/04/2019
55.98
 12,480 56.36 56.36 55.73 10,350 0 1.7
12/04/2019
56.36
 1,940 56.43 56.43 55.73 1,550 40 0.2
11/04/2019
56.43
 4,660 56.36 56.43 55.98 4,400 4,070 0.1
10/04/2019
56.36
 31,420 55.98 56.78 56.01 23,930 9,710 2.3
09/04/2019
55.98
 11,480 55.73 56.08 55.73 5,450 370 0.8
08/04/2019
55.73
 12,080 55.73 55.91 55.73 10,120 0 1.6
05/04/2019
55.73
 30,360 55.73 55.80 55.04 72,400 77,600 -0.8
04/04/2019
55.73
 10,520 55.73 55.77 55.73 10,490 6,970 0.6
03/04/2019
55.73
 17,170 56.12 56.12 55.73 17,040 15,060 0.3
02/04/2019
56.12
 20,920 55.91 56.15 55.73 17,430 16,020 0.2
01/04/2019
55.91
 8,040 55.73 55.91 55.73 3,060 0 0.5
29/03/2019
55.73
 4,190 55.73 55.73 55.73 44,190 40,700 0.6
28/03/2019
55.73
 5,250 55.73 55.91 55.38 454,590 453,010 0.3
27/03/2019
55.73
 8,990 55.73 55.91 55.73 8,090 6,000 0.3
26/03/2019
55.73
 22,040 55.73 55.73 55.38 20,100 12,600 1.2
25/03/2019
55.73
 18,830 55.73 55.73 55.38 15,360 12,600 0.4
22/03/2019
55.73
 21,290 57.79 57.79 55.73 19,510 21,200 -0.3
21/03/2019
57.79
 67,840 55.73 57.79 55.04 58,560 35,180 3.8
20/03/2019
55.73
 3,820 55.73 55.73 52.32 94,222 420 14.3
19/03/2019
55.73
 20,760 55.73 55.73 55.04 20,600 13,080 1.2
18/03/2019
55.73
 24,690 52.56 56.22 52.56 20,180 9,120 1.7
15/03/2019
52.56
 14,420 51.66 52.56 51.66 99,960 92,440 1.1
14/03/2019
51.66
 10,980 51.59 52.60 51.59 9,370 6,670 0.4
13/03/2019
51.59
 35,650 51.52 51.62 50.89 35,000 30,030 0.7
12/03/2019
51.52
 10 50.86 51.52 51.52 0 0 0
11/03/2019
50.86
 20,440 50.68 50.86 50.86 20,240 16,540 0.5
08/03/2019
50.68
 2,120 51.17 51.17 50.68 1,880 820 0.2
07/03/2019
51.17
 19,290 50.86 51.24 50.86 11,600 4,200 1.1
06/03/2019
50.86
 9,290 50.86 50.99 50.86 9,110 0 1.3
05/03/2019
50.86
 35,720 50.86 50.89 49.81 35,700 100 5.2
04/03/2019
50.86
 8,580 50.86 50.96 50.02 7,200 0 1.1
01/03/2019
50.86
 34,010 50.86 50.86 50.82 154,590 134,520 2.9
28/02/2019
50.86
 31,040 50.82 50.86 50.82 27,450 1,000 3.9
27/02/2019
50.82
 530 50.54 50.99 50.51 100,010 50,000 7.3
26/02/2019
50.54
 1,000 51.03 51.17 50.54 700 0 0.1
25/02/2019
51.03
 3,630 50.86 51.03 50.51 2,620 0 0.4
22/02/2019
50.86
 10,830 50.51 51.20 50.51 9,970 0 1.5
21/02/2019
50.51
 31,460 50.86 50.86 49.85 28,050 140 4.0
20/02/2019
50.86
 8,600 50.61 50.86 50.51 7,150 0 1.0
19/02/2019
50.61
 530 51.38 51.38 50.54 0 0 0
18/02/2019
51.38
 500 50.96 51.55 51.38 300 0 0.0
15/02/2019
50.96
 2,500 51.10 51.10 50.16 1,880 0 0.3
14/02/2019
51.10
 2,510 50.86 51.10 50.99 42,240 40,100 0.3
13/02/2019
50.86
 6,000 50.86 51.20 50.19 2,150 50 0.3
12/02/2019
50.86
 3,940 50.19 51.10 50.51 33,660 30,000 0.5
11/02/2019
50.19
 1,040 50.16 51.55 50.02 720 500 0.0
01/02/2019
50.16
 2,300 50.51 50.51 50.16 881,550 50,000 128.9
31/01/2019
50.51
 4,310 50.16 50.51 50.16 2,410 0 0.3
30/01/2019
50.16
 11,570 49.46 50.16 49.46 10,030 0 1.4
29/01/2019
49.46
 650 49.46 49.64 49.46 450 0 0.1
28/01/2019
49.46
 8,540 49.81 50.79 49.29 7,660 0 1.1
25/01/2019
49.81
 8,000 49.81 49.81 49.29 8,000 1,700 0.9
24/01/2019
49.81
 720 49.81 49.81 49.64 700 0 0.1
23/01/2019
49.81
 10,380 49.29 49.81 49.11 9,900 0 1.4
22/01/2019
49.29
 1,530 49.29 49.36 49.18 750 580 0.0
21/01/2019
49.29
 640 49.64 49.64 49.11 380 0 0.1
18/01/2019
49.64
 10,330 49.11 49.64 49.11 9,060 300 1.2
17/01/2019
49.11
 17,790 49.29 49.43 49.11 14,880 0 2.1
16/01/2019
49.29
 12,710 49.74 49.74 48.77 10,290 0 1.5
15/01/2019
49.74
 11,500 48.77 49.74 48.77 10,970 0 1.5
14/01/2019
48.77
 13,210 48.94 49.78 48.77 10,360 0 1.5
11/01/2019
48.94
 2,280 49.11 49.22 48.94 420 0 0.1
10/01/2019
49.11
 4,150 49.29 50.12 48.80 1,460 0 0.2
09/01/2019
49.29
 1,880 49.15 49.29 48.45 710 0 0.1
08/01/2019
49.15
 680 49.15 49.92 49.11 470 0 0.1
07/01/2019
49.15
 860 49.11 50.40 49.15 0 0 0
04/01/2019
49.11
 4,590 49.11 50.44 48.24 23,690 20,590 0.4
03/01/2019
49.11
 4,170 48.77 50.12 48.73 23,680 22,370 0.2
02/01/2019
48.77
 810 50.16 50.47 48.77 0 80 -0.0
28/12/2018
50.16
 26,770 48.42 50.16 47.37 25,800 22,460 0.5
27/12/2018
48.42
 270 48.42 50.47 48.42 0 160 -0.0
26/12/2018
48.42
 14,610 48.42 48.77 45.28 5,370 10,540 -0.7
25/12/2018
48.42
 1,120 48.94 48.94 47.23 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |