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
(2025-11-04) 		-0.90 -1.62% 7,073,600 -2,342,500 -129.7
54
56.40
54.80
2 tháng
(2025-10-06) 		-6.40 -10.49% 13,992,100 -3,853,800 -214.0
54
61
54.80
3 tháng
(2025-09-05) 		-5.90 -9.75% 18,926,400 -3,865,500 -214.6
54
62
54.80
6 tháng
(2025-06-09) 		-4.75 -8% 48,186,200 -5,441,200 -317.5
54
66.12
54.80
12 tháng
(2024-12-09) 		-18.58 -25.39% 92,723,700 -11,485,017 -714.6
50
81.10
54.80
24 tháng
(2023-12-15) 		-2.37 -4.15% 132,974,900 -18,000,601 -1,228.8
50
84.48
54.80
36 tháng
(2022-12-20) 		-3.35 -5.78% 141,756,900 -18,382,060 -1,246.1
50
84.48
54.80
60 tháng
(2020-12-30) 		1.70 3.21% 152,205,870 -16,605,269 -1,047.9
49.65
84.48
54.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
39.95
 7,850 39.95 40.29 39.92 4,300 1,400 0.3
24/11/2017
39.95
 23,530 40.39 40.39 39.95 23,200 0 2.8
23/11/2017
40.39
 31,360 40.59 40.69 40.29 23,100 3,800 2.3
22/11/2017
40.59
 27,150 40.62 40.62 40.02 21,100 100 2.6
21/11/2017
40.62
 15,130 40.62 40.92 39.99 10,400 0 1.3
20/11/2017
40.62
 41,932 40.49 40.62 39.95 431,500 2,900 52.2
17/11/2017
40.49
 55,006 40.52 40.52 39.62 44,100 2,300 5.1
16/11/2017
40.52
 18,818 40.45 40.59 40.29 14,500 5,300 1.1
15/11/2017
40.45
 19,310 40.62 40.62 40.45 1,285,000 0 156.5
14/11/2017
40.62
 18,540 40.95 40.95 40.42 0 0 0
13/11/2017
40.95
 28,760 39.92 40.95 39.92 13,100 0 1.6
10/11/2017
39.92
 51,540 38.95 39.95 39.62 29,300 0 3.5
09/11/2017
38.95
 41,859 39.62 40.79 38.95 13,100 0 1.6
08/11/2017
39.62
 68,740 37.52 39.95 37.29 38,500 100 4.5
07/11/2017
37.52
 51,469 36.62 37.62 35.62 33,800 0 3.8
06/11/2017
36.62
 39,920 35.36 37.12 35.62 14,600 0 1.6
03/11/2017
35.36
 25,500 35.39 35.62 35.06 23,900 0 2.5
02/11/2017
35.39
 18,890 35.46 35.52 34.69 16,700 0 1.8
01/11/2017
35.46
 24,160 35.46 35.49 35.42 20,200 0 2.2
31/10/2017
35.46
 25,040 35.39 35.49 35.39 17,000 0 1.8
30/10/2017
35.39
 33,600 35.46 35.59 35.36 15,600 0 1.7
27/10/2017
35.46
 32,210 35.09 35.46 35.13 14,500 0 1.5
26/10/2017
35.09
 47,890 34.73 35.62 34.79 6,800 0 0.7
25/10/2017
34.73
 21,580 34.36 34.79 34.29 3,400 0 0.4
24/10/2017
34.36
 10,220 34.29 34.49 34.19 4,050 0 0.4
23/10/2017
34.29
 34,250 33.83 34.63 33.96 27,800 400 2.8
20/10/2017
33.83
 69,440 33.79 34.26 33.79 62,600 0 6.4
19/10/2017
33.79
 21,330 33.29 33.99 33.29 15,900 0 1.6
18/10/2017
33.29
 28,611 33.79 33.96 33.29 12,500 0 1.3
17/10/2017
33.79
 27,640 33.79 35.29 33.79 1,310 0 0
16/10/2017
33.79
 71,160 32.46 34.29 32.43 50,200 0 5.1
13/10/2017
32.46
 45,810 32.30 32.63 31.30 34,600 0 0
12/10/2017
32.30
 83,581 31.13 32.96 31.13 536,000 0 52.0
11/10/2017
31.13
 217,529 30.63 31.13 30.46 191,200 1,000 17.7
10/10/2017
30.63
 6,950 30.23 30.63 30.06 5,200 200 0
09/10/2017
30.23
 2,020 30.33 30.33 30.06 0 0 0
06/10/2017
30.33
 7,740 30.40 30.46 30.06 500 0 0.0
05/10/2017
30.40
 11,070 30.93 30.93 30.40 2,700 0 0.2
04/10/2017
30.93
 10,140 31.10 31.10 30.93 800 0 0.1
03/10/2017
31.10
 11,700 31.13 31.13 30.96 800 0 0.1
02/10/2017
31.13
 44,370 30.30 33.29 30.23 17,700 0 1.6
29/09/2017
30.30
 22,601 30.23 30.30 30.13 17,600 0 1.6
28/09/2017
30.23
 80,570 30.16 30.23 30.13 75,700 0 6.9
27/09/2017
30.16
 740 30.13 30.16 30.13 100 0 0.0
26/09/2017
30.13
 50,000 30.30 30.33 30.13 39,300 0 3.6
25/09/2017
30.30
 59,930 30.16 30.66 30.16 31,900 0 2.9
22/09/2017
30.16
 15,670 30.16 30.16 30.16 15,500 0 1.4
21/09/2017
30.16
 20,520 30.20 30.20 30.13 18,400 0 1.7
20/09/2017
30.20
 31,160 30.16 30.20 30.13 26,900 0 2.4
19/09/2017
30.16
 11,610 30.30 30.30 30.13 8,000 0 0.7
18/09/2017
30.30
 37,500 30.03 30.36 30.06 30,800 0 2.8
15/09/2017
30.03
 28,630 29.96 30.13 29.30 24,500 0 2.2
14/09/2017
29.96
 16,100 30.06 30.13 29.63 9,500 0 0.9
13/09/2017
30.06
 14,270 29.93 30.30 29.96 7,100 0 0.6
12/09/2017
29.93
 11,500 29.63 29.96 29.90 11,500 0 1.0
11/09/2017
29.63
 21,900 29.63 29.96 29.63 14,300 0 0
08/09/2017
29.63
 9,370 29.80 29.80 29.63 5,000 0 0.4
07/09/2017
29.80
 3,700 29.73 29.80 29.73 2,100 0 0.2
06/09/2017
29.73
 1,050 29.93 29.93 29.73 0 0 0
05/09/2017
29.93
 4,000 29.60 29.96 29.90 0 0 0
01/09/2017
29.60
 6,400 29.96 29.96 29.53 0 0 0
31/08/2017
29.96
 19,910 29.90 30.00 29.93 14,900 0 1.3
30/08/2017
29.90
 18,200 30.13 30.16 29.90 13,000 0 1.2
29/08/2017
30.13
 32,020 30.33 30.33 30.03 18,600 0 1.7
28/08/2017
30.33
 27,500 30.36 30.63 30.26 9,500 0 0.9
25/08/2017
30.36
 30,240 30.06 30.46 30.13 7,700 100 0.7
24/08/2017
30.06
 17,200 29.96 30.13 30.00 10,900 0 1.0
23/08/2017
29.96
 16,810 30.00 30.46 29.93 10,010 0 0.9
22/08/2017
30.00
 3,200 29.83 30.06 29.86 1,000 0 0.1
21/08/2017
29.83
 21,600 30.06 30.06 29.76 14,000 0 1.3
18/08/2017
30.06
 8,900 30.06 30.10 29.90 5,700 0 0.5
17/08/2017
30.06
 25,400 30.06 30.20 29.96 14,000 0 1.3
16/08/2017
30.06
 17,600 29.63 30.30 30.06 9,600 0 0.9
15/08/2017
29.63
 15,060 29.96 29.96 29.63 5,000 1,100 0.4
14/08/2017
29.96
 9,410 30.53 30.53 29.96 0 0 0
11/08/2017
30.53
 16,900 31.46 31.63 30.50 600 0 0.1
10/08/2017
31.46
 30,410 31.50 31.80 31.30 10,700 0 1.0
09/08/2017
31.50
 27,910 30.46 31.63 30.96 9,200 0 0.9
08/08/2017
30.46
 53,166 30.16 31.96 30.16 18,300 0 1.7
07/08/2017
30.16
 27,600 30.00 30.23 30.03 16,800 0 1.5
04/08/2017
30.00
 48,960 29.93 30.13 29.93 20,000 0 1.8
03/08/2017
29.93
 25,090 29.43 29.96 29.17 14,000 0 1.3
02/08/2017
29.43
 18,500 28.90 29.47 28.33 11,000 0 1.0
01/08/2017
28.90
 35,900 28.70 29.50 28.73 21,900 0 1.9
31/07/2017
28.70
 54,530 28.47 29.96 28.70 33,500 0 2.9
28/07/2017
28.47
 19,000 28.97 29.17 28.47 0 0 0
27/07/2017
28.97
 18,022 29.80 29.96 28.70 5,100 0 0.4
26/07/2017
29.80
 32,800 26.64 29.96 26.97 100 0 0.0
25/07/2017
26.64
 60,040 29.47 29.47 25.97 18,400 0 1.5
24/07/2017
29.47
 17,320 29.63 29.96 29.47 5,000 0 0.4
21/07/2017
29.63
 38,810 30.63 30.96 29.63 10,900 0 1.0
20/07/2017
30.63
 27,920 32.96 33.29 30.33 15,400 0 1.5
19/07/2017
32.96
 37,590 35.46 35.46 31.96 26,900 0 2.7
18/07/2017
35.46
 59,890 36.82 36.82 34.96 39,500 0 4.2
17/07/2017
36.82
 134,340 32.03 36.82 33.29 88,900 0 9.8
14/07/2017
32.03
 4,470 27.87 32.03 32.03 0 0 0
13/07/2017
27.87
 100 24.24 27.87 27.87 0 0 0
12/07/2017
24.24
 200 24.24 24.24 24.24 0 0 0
30/11/-0001
25.87
 276,900 25.77 26.14 25.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |