CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.85
0.05
(0.11%)
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)
21/06/2018
54.17
 14,800 54.32 54.80 54.17 13,900 6,500 1.3
20/06/2018
54.32
 8,898 52.61 54.48 53.31 20,200 13,800 1.1
19/06/2018
52.61
 13,939 54.80 55.12 52.27 5,200 6,100 -0.2
18/06/2018
54.80
 4,387 54.48 55.43 54.64 3,000 1,100 0.3
15/06/2018
54.48
 301 54.80 54.80 54.48 200 0 0.0
14/06/2018
54.80
 17,490 54.17 55.75 53.53 15,100 0 2.6
13/06/2018
54.17
 5,201 54.17 54.48 54.17 5,000 0 0.9
12/06/2018
54.17
 7,100 54.51 54.51 53.85 6,600 0 1.1
11/06/2018
54.51
 10,226 53.85 55.43 53.53 7,500 0 1.3
08/06/2018
53.85
 20,651 54.80 54.80 52.58 16,170 15,000 0
07/06/2018
54.80
 25,329 53.82 55.59 52.58 16,900 15,000 0.3
06/06/2018
53.82
 17,425 51.32 53.85 51.32 7,900 0 0
05/06/2018
51.32
 9,300 51.28 51.32 51.00 4,400 0 0.7
04/06/2018
51.28
 48,313 47.55 51.32 47.55 31,300 200 4.8
01/06/2018
47.55
 16,150 47.51 47.55 46.88 6,400 0 1.0
31/05/2018
47.51
 18,724 47.83 47.83 47.20 600 200 0.1
30/05/2018
47.83
 8,920 47.83 47.83 47.83 400 500 -0.0
29/05/2018
47.83
 41,704 47.93 47.93 47.42 21,300 0 3.2
28/05/2018
47.93
 1,930 51.32 51.32 47.93 0 0 0
25/05/2018
51.32
 400 52.39 52.39 51.32 0 0 0
24/05/2018
52.39
 8,605 52.36 52.46 52.27 32,300 9,300 3.9
23/05/2018
52.36
 25,133 52.90 52.90 51.95 23,400 13,700 1.6
22/05/2018
52.90
 16,400 53.53 53.53 52.27 12,900 5,800 1.2
21/05/2018
53.53
 22,500 53.34 53.53 53.22 20,000 0 3.4
18/05/2018
53.34
 17,209 53.37 53.37 52.42 16,700 5,000 2.0
17/05/2018
53.37
 13,551 53.25 53.47 53.22 12,800 0 2.2
16/05/2018
53.25
 9,351 52.90 53.85 52.58 7,300 3,500 0.6
15/05/2018
52.90
 8,780 53.79 53.79 52.58 1,900 5,000 -0.5
14/05/2018
53.79
 15,970 53.69 54.17 53.22 11,300 0 0
11/05/2018
53.69
 1,400 54.01 54.48 53.37 300 0 0.1
10/05/2018
54.01
 3,960 55.12 55.91 54.01 0 1,200 -0.2
09/05/2018
55.12
 24,015 53.25 55.43 52.27 266,717 264,517 0.4
08/05/2018
53.25
 1,050 52.61 53.60 52.61 100 0 0.0
07/05/2018
52.61
 3,270 54.45 54.45 52.11 0 1,300 -0.2
04/05/2018
54.45
 2,790 54.80 54.80 51.32 500 50,000 -8.4
03/05/2018
54.80
 100 53.53 54.80 54.80 135,100 135,100 0
02/05/2018
53.53
 4,380 53.85 54.48 50.68 124,500 124,500 0
27/04/2018
53.85
 6,587 56.70 56.70 53.85 300 300 0.0
26/04/2018
56.70
 5,172 57.65 57.94 56.70 95,300 95,900 -0.1
24/04/2018
57.65
 7,675 59.55 59.55 57.02 4,400 5,000 -0.1
23/04/2018
59.55
 10,350 59.23 60.18 59.55 4,600 2,000 0.5
20/04/2018
59.23
 2,905 58.60 60.18 58.70 0 0 0
19/04/2018
58.60
 4,800 61.48 61.48 58.60 300 0 0.1
18/04/2018
61.48
 1,100 62.66 62.66 61.13 0 100 -0.0
17/04/2018
62.66
 7,185 62.24 62.66 61.45 135,900 132,200 0.7
16/04/2018
62.24
 5,130 62.72 62.72 60.50 440,500 440,000 0.1
13/04/2018
62.72
 23,031 62.72 63.04 58.95 12,900 50 2.5
12/04/2018
62.72
 28,770 62.34 62.88 54.17 25,200 1,100 4.7
11/04/2018
62.34
 25,270 62.09 62.37 61.13 23,000 1,000 4.3
10/04/2018
62.09
 24,746 61.13 62.09 61.45 23,010 100 4.5
09/04/2018
61.13
 22,130 60.18 61.13 60.03 19,310 7,600 2.2
06/04/2018
60.18
 8,990 59.87 60.18 57.97 5,032 0 0.9
05/04/2018
59.87
 10,808 62.09 62.09 58.60 4,400 2,900 0.3
04/04/2018
62.09
 12,420 60.82 63.32 61.13 8,600 300 1.6
03/04/2018
60.82
 39,500 58.28 60.82 57.65 27,700 0 5.2
02/04/2018
58.28
 24,527 55.75 58.44 56.16 16,400 200 2.9
30/03/2018
55.75
 7,937 56.10 56.38 55.43 5,200 0 0.9
29/03/2018
56.10
 8,030 56.07 56.38 55.12 4,900 0 0.9
28/03/2018
56.07
 2,720 56.38 56.38 55.59 0 200 -0.0
27/03/2018
56.38
 54,075 52.55 56.38 52.90 15,000 100 2.6
26/03/2018
52.55
 20,440 51.57 52.58 51.63 11,900 0 2.0
23/03/2018
51.57
 31,194 51.35 51.63 51.32 24,700 600 3.9
22/03/2018
51.35
 13,780 51.35 51.38 51.32 9,000 0 1.5
21/03/2018
51.35
 7,816 51.41 51.63 51.35 200 0 0.0
20/03/2018
51.41
 9,140 51.00 51.63 51.32 304,010 600 50.3
19/03/2018
51.00
 10,787 51.28 51.28 50.78 7,500 0 1.2
16/03/2018
51.28
 45,464 50.75 51.32 50.43 59,900 0 9.7
15/03/2018
50.75
 3,490 50.36 50.97 50.05 2,700 0 0.4
14/03/2018
50.36
 3,574 50.84 51.32 50.36 1,000 0 0.2
13/03/2018
50.84
 35,920 51.63 51.73 50.84 34,200 1,000 5.4
12/03/2018
51.63
 20,495 51.92 51.95 51.00 18,100 0 3.0
09/03/2018
51.92
 4,400 51.95 51.95 51.63 2,500 0 0.4
08/03/2018
51.95
 9,970 52.74 52.74 51.63 2,000 0 0.3
07/03/2018
52.74
 5,458 52.42 52.74 51.60 2,500 0 0.4
06/03/2018
52.42
 40,570 51.16 52.42 51.00 26,100 0 4.3
05/03/2018
51.16
 20,310 50.68 51.16 50.62 16,000 0 2.6
02/03/2018
50.68
 40,830 50.36 50.84 49.73 37,400 1,000 5.8
01/03/2018
50.36
 300 50.52 50.52 49.73 0 0 0
28/02/2018
50.52
 14,950 50.33 50.52 50.05 14,200 0 2.3
27/02/2018
50.33
 8,320 49.79 50.49 48.81 6,700 0 1.1
26/02/2018
49.79
 16,370 50.78 50.84 49.76 8,800 1,000 1.2
23/02/2018
50.78
 12,900 50.05 51.00 50.36 15,300 7,000 1.3
22/02/2018
50.05
 12,130 49.57 50.05 49.41 6,900 0 1.1
21/02/2018
49.57
 14,240 49.07 49.57 48.78 5,400 100 0.8
13/02/2018
49.07
 7,910 48.15 49.10 47.51 410 1,600 -0.2
12/02/2018
48.15
 5,000 46.25 48.15 46.63 46,383 43,083 0.5
09/02/2018
46.25
 6,440 46.56 46.56 44.98 0 0 0
08/02/2018
46.56
 14,170 47.51 47.51 46.09 2,110 0 0.3
07/02/2018
47.51
 7,040 45.61 48.65 45.14 300 0 0.0
06/02/2018
45.61
 70,741 46.88 46.88 40.42 47,130 22,510 3.4
05/02/2018
46.88
 20,593 48.75 48.78 46.88 10,264 0 1.5
02/02/2018
48.75
 24,764 47.67 48.94 47.51 4,263 100 0.6
01/02/2018
47.67
 23,329 51.32 51.32 47.51 2,460 100 0.4
31/01/2018
51.32
 42,930 49.10 51.95 49.10 427,590 0 66.8
30/01/2018
49.10
 11,920 49.10 49.54 48.15 28,000 0 4.3
29/01/2018
49.10
 79,603 43.71 49.57 43.87 72,600 1,000 11.0
26/01/2018
43.71
 27,120 42.76 43.87 42.45 15,900 0 2.2
25/01/2018
42.76
 21,210 42.26 42.76 42.13 16,600 0 2.2
24/01/2018
42.26
 32,950 40.07 42.76 40.07 13,500 0 1.8
23/01/2018
40.07
 11,449 39.63 40.07 39.66 4,350 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |