CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

50.30
-0.20
(-0.40%)
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
(2026-05-19) 		-1.90 -3.63% 2,806,700 -1,182,157 0
49.95
52.40
50.30
2 tháng
(2026-04-20) 		-3.60 -6.65% 4,943,600 -1,693,592 0
49.95
54.10
50.30
3 tháng
(2026-03-20) 		-1.80 -3.44% 8,275,900 -974,751 -0.1
49.95
54.50
50.30
6 tháng
(2025-12-22) 		-1.50 -2.88% 27,677,000 -599,951 22.0
49.95
57.30
50.30
12 tháng
(2025-06-23) 		-7.61 -13.10% 75,540,600 -6,712,651 -333.5
49.95
63.12
50.30
24 tháng
(2024-06-28) 		-24.88 -33.01% 146,629,200 -16,118,013 -999.4
47.73
78.54
50.30
36 tháng
(2023-07-04) 		-3.25 -6.05% 168,615,700 -19,257,552 -1,242.6
47.73
80.64
50.30
60 tháng
(2021-07-14) 		-2.23 -4.23% 180,341,900 -18,548,850 -1,160.6
47.73
80.64
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
56.88
 20,651 57.88 57.88 55.54 16,170 15,000 0
07/06/2018
57.88
 25,329 56.84 58.72 55.54 16,900 15,000 0.3
06/06/2018
56.84
 17,425 54.20 56.88 54.20 7,900 0 0
05/06/2018
54.20
 9,300 54.17 54.20 53.87 4,400 0 0.7
04/06/2018
54.17
 48,313 50.22 54.20 50.22 31,300 200 4.8
01/06/2018
50.22
 16,150 50.19 50.22 49.52 6,400 0 1.0
31/05/2018
50.19
 18,724 50.52 50.52 49.85 600 200 0.1
30/05/2018
50.52
 8,920 50.52 50.52 50.52 400 500 -0.0
29/05/2018
50.52
 41,704 50.62 50.62 50.09 21,300 0 3.2
28/05/2018
50.62
 1,930 54.20 54.20 50.62 0 0 0
25/05/2018
54.20
 400 55.34 55.34 54.20 0 0 0
24/05/2018
55.34
 8,605 55.31 55.41 55.20 32,300 9,300 3.9
23/05/2018
55.31
 25,133 55.87 55.87 54.87 23,400 13,700 1.6
22/05/2018
55.87
 16,400 56.54 56.54 55.20 12,900 5,800 1.2
21/05/2018
56.54
 22,500 56.34 56.54 56.21 20,000 0 3.4
18/05/2018
56.34
 17,209 56.38 56.38 55.37 16,700 5,000 2.0
17/05/2018
56.38
 13,551 56.24 56.48 56.21 12,800 0 2.2
16/05/2018
56.24
 9,351 55.87 56.88 55.54 7,300 3,500 0.6
15/05/2018
55.87
 8,780 56.81 56.81 55.54 1,900 5,000 -0.5
14/05/2018
56.81
 15,970 56.71 57.21 56.21 11,300 0 0
11/05/2018
56.71
 1,400 57.05 57.55 56.38 300 0 0.1
10/05/2018
57.05
 3,960 58.22 59.05 57.05 0 1,200 -0.2
09/05/2018
58.22
 24,015 56.24 58.55 55.20 266,717 264,517 0.4
08/05/2018
56.24
 1,050 55.57 56.61 55.57 100 0 0.0
07/05/2018
55.57
 3,270 57.51 57.51 55.04 0 1,300 -0.2
04/05/2018
57.51
 2,790 57.88 57.88 54.20 500 50,000 -8.4
03/05/2018
57.88
 100 56.54 57.88 57.88 135,100 135,100 0
02/05/2018
56.54
 4,380 56.88 57.55 53.53 124,500 124,500 0
27/04/2018
56.88
 6,587 59.89 59.89 56.88 300 300 0.0
26/04/2018
59.89
 5,172 60.89 61.19 59.89 95,300 95,900 -0.1
24/04/2018
60.89
 7,675 62.90 62.90 60.22 4,400 5,000 -0.1
23/04/2018
62.90
 10,350 62.57 63.57 62.90 4,600 2,000 0.5
20/04/2018
62.57
 2,905 61.90 63.57 62.00 0 0 0
19/04/2018
61.90
 4,800 64.94 64.94 61.90 300 0 0.1
18/04/2018
64.94
 1,100 66.18 66.18 64.57 0 100 -0.0
17/04/2018
66.18
 7,185 65.74 66.18 64.91 135,900 132,200 0.7
16/04/2018
65.74
 5,130 66.25 66.25 63.90 440,500 440,000 0.1
13/04/2018
66.25
 23,031 66.25 66.58 62.26 12,900 50 2.5
12/04/2018
66.25
 28,770 65.84 66.41 57.21 25,200 1,100 4.7
11/04/2018
65.84
 25,270 65.58 65.88 64.57 23,000 1,000 4.3
10/04/2018
65.58
 24,746 64.57 65.58 64.91 23,010 100 4.5
09/04/2018
64.57
 22,130 63.57 64.57 63.40 19,310 7,600 2.2
06/04/2018
63.57
 8,990 63.23 63.57 61.23 5,032 0 0.9
05/04/2018
63.23
 10,808 65.58 65.58 61.90 4,400 2,900 0.3
04/04/2018
65.58
 12,420 64.24 66.88 64.57 8,600 300 1.6
03/04/2018
64.24
 39,500 61.56 64.24 60.89 27,700 0 5.2
02/04/2018
61.56
 24,527 58.89 61.73 59.32 16,400 200 2.9
30/03/2018
58.89
 7,937 59.25 59.55 58.55 5,200 0 0.9
29/03/2018
59.25
 8,030 59.22 59.55 58.22 4,900 0 0.9
28/03/2018
59.22
 2,720 59.55 59.55 58.72 0 200 -0.0
27/03/2018
59.55
 54,075 55.51 59.55 55.87 15,000 100 2.6
26/03/2018
55.51
 20,440 54.47 55.54 54.54 11,900 0 2.0
23/03/2018
54.47
 31,194 54.23 54.54 54.20 24,700 600 3.9
22/03/2018
54.23
 13,780 54.23 54.27 54.20 9,000 0 1.5
21/03/2018
54.23
 7,816 54.30 54.54 54.23 200 0 0.0
20/03/2018
54.30
 9,140 53.87 54.54 54.20 304,010 600 50.3
19/03/2018
53.87
 10,787 54.17 54.17 53.63 7,500 0 1.2
16/03/2018
54.17
 45,464 53.60 54.20 53.26 59,900 0 9.7
15/03/2018
53.60
 3,490 53.20 53.83 52.86 2,700 0 0.4
14/03/2018
53.20
 3,574 53.70 54.20 53.20 1,000 0 0.2
13/03/2018
53.70
 35,920 54.54 54.64 53.70 34,200 1,000 5.4
12/03/2018
54.54
 20,495 54.84 54.87 53.87 18,100 0 3.0
09/03/2018
54.84
 4,400 54.87 54.87 54.54 2,500 0 0.4
08/03/2018
54.87
 9,970 55.71 55.71 54.54 2,000 0 0.3
07/03/2018
55.71
 5,458 55.37 55.71 54.50 2,500 0 0.4
06/03/2018
55.37
 40,570 54.03 55.37 53.87 26,100 0 4.3
05/03/2018
54.03
 20,310 53.53 54.03 53.47 16,000 0 2.6
02/03/2018
53.53
 40,830 53.20 53.70 52.53 37,400 1,000 5.8
01/03/2018
53.20
 300 53.36 53.36 52.53 0 0 0
28/02/2018
53.36
 14,950 53.16 53.36 52.86 14,200 0 2.3
27/02/2018
53.16
 8,320 52.60 53.33 51.56 6,700 0 1.1
26/02/2018
52.60
 16,370 53.63 53.70 52.56 8,800 1,000 1.2
23/02/2018
53.63
 12,900 52.86 53.87 53.20 15,300 7,000 1.3
22/02/2018
52.86
 12,130 52.36 52.86 52.19 6,900 0 1.1
21/02/2018
52.36
 14,240 51.83 52.36 51.52 5,400 100 0.8
13/02/2018
51.83
 7,910 50.86 51.86 50.19 410 1,600 -0.2
12/02/2018
50.86
 5,000 48.85 50.86 49.25 46,383 43,083 0.5
09/02/2018
48.85
 6,440 49.18 49.18 47.51 0 0 0
08/02/2018
49.18
 14,170 50.19 50.19 48.68 2,110 0 0.3
07/02/2018
50.19
 7,040 48.18 51.39 47.68 300 0 0.0
06/02/2018
48.18
 70,741 49.52 49.52 42.69 47,130 22,510 3.4
05/02/2018
49.52
 20,593 51.49 51.52 49.52 10,264 0 1.5
02/02/2018
51.49
 24,764 50.35 51.69 50.19 4,263 100 0.6
01/02/2018
50.35
 23,329 54.20 54.20 50.19 2,460 100 0.4
31/01/2018
54.20
 42,930 51.86 54.87 51.86 427,590 0 66.8
30/01/2018
51.86
 11,920 51.86 52.33 50.86 28,000 0 4.3
29/01/2018
51.86
 79,603 46.17 52.36 46.34 72,600 1,000 11.0
26/01/2018
46.17
 27,120 45.17 46.34 44.83 15,900 0 2.2
25/01/2018
45.17
 21,210 44.63 45.17 44.50 16,600 0 2.2
24/01/2018
44.63
 32,950 42.32 45.17 42.32 13,500 0 1.8
23/01/2018
42.32
 11,449 41.86 42.32 41.89 4,350 0 0.5
22/01/2018
41.86
 19,090 41.79 41.99 41.76 11,500 0 1.4
19/01/2018
41.79
 29,800 41.32 41.99 41.45 3,600 0 0.4
18/01/2018
41.32
 24,912 41.35 41.35 41.15 1,845,000 0 228.8
17/01/2018
41.35
 26,020 41.32 41.39 41.02 6,100 0 0.8
16/01/2018
41.32
 15,920 41.49 41.49 41.15 6,900 0 0.9
15/01/2018
41.49
 16,168 41.79 41.79 40.82 411,200 0 51.0
12/01/2018
41.79
 10,359 42.32 42.49 41.15 400 0 0.1
11/01/2018
42.32
 3,610 42.49 42.49 42.32 50,800 0 6.3
10/01/2018
42.49
 21,401 41.82 42.49 41.59 506,900 0 62.9

Chính sách bảo mật | Điều khoản sử dụng |