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) 		-3.30 -5.87% 6,957,200 -116,200 -4.7
51.30
57.30
53.60
2 tháng
(2026-01-15) 		-2.40 -4.34% 14,345,500 27,500 4.0
51.30
57.30
53.60
3 tháng
(2025-12-16) 		0.11 0.21% 19,801,400 441,200 25.5
51.20
57.30
53.60
6 tháng
(2025-09-17) 		-5.71 -9.75% 39,211,300 -4,082,200 -226.0
51.20
59.19
53.60
12 tháng
(2025-03-21) 		-13.86 -20.77% 91,185,100 -7,768,678 -427.3
47.73
66.76
53.60
24 tháng
(2024-03-26) 		-11.05 -17.28% 149,372,300 -16,404,399 -1,108.4
47.73
80.64
53.60
36 tháng
(2023-04-03) 		-0.46 -0.86% 161,470,800 -18,804,721 -1,279.6
47.73
80.64
53.60
60 tháng
(2021-04-12) 		2.79 5.56% 172,720,800 -17,113,979 -1,108.1
47.73
80.64
53.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2017
28.86
 2,020 28.95 28.95 28.70 0 0 0
06/10/2017
28.95
 7,740 29.02 29.08 28.70 500 0 0.0
05/10/2017
29.02
 11,070 29.53 29.53 29.02 2,700 0 0.2
04/10/2017
29.53
 10,140 29.69 29.69 29.53 800 0 0.1
03/10/2017
29.69
 11,700 29.72 29.72 29.56 800 0 0.1
02/10/2017
29.72
 44,370 28.92 31.78 28.86 17,700 0 1.6
29/09/2017
28.92
 22,601 28.86 28.92 28.76 17,600 0 1.6
28/09/2017
28.86
 80,570 28.80 28.86 28.76 75,700 0 6.9
27/09/2017
28.80
 740 28.76 28.80 28.76 100 0 0.0
26/09/2017
28.76
 50,000 28.92 28.95 28.76 39,300 0 3.6
25/09/2017
28.92
 59,930 28.80 29.27 28.80 31,900 0 2.9
22/09/2017
28.80
 15,670 28.80 28.80 28.80 15,500 0 1.4
21/09/2017
28.80
 20,520 28.83 28.83 28.76 18,400 0 1.7
20/09/2017
28.83
 31,160 28.80 28.83 28.76 26,900 0 2.4
19/09/2017
28.80
 11,610 28.92 28.92 28.76 8,000 0 0.7
18/09/2017
28.92
 37,500 28.67 28.99 28.70 30,800 0 2.8
15/09/2017
28.67
 28,630 28.61 28.76 27.97 24,500 0 2.2
14/09/2017
28.61
 16,100 28.70 28.76 28.29 9,500 0 0.9
13/09/2017
28.70
 14,270 28.57 28.92 28.61 7,100 0 0.6
12/09/2017
28.57
 11,500 28.29 28.61 28.54 11,500 0 1.0
11/09/2017
28.29
 21,900 28.29 28.61 28.29 14,300 0 0
08/09/2017
28.29
 9,370 28.45 28.45 28.29 5,000 0 0.4
07/09/2017
28.45
 3,700 28.38 28.45 28.38 2,100 0 0.2
06/09/2017
28.38
 1,050 28.57 28.57 28.38 0 0 0
05/09/2017
28.57
 4,000 28.26 28.61 28.54 0 0 0
01/09/2017
28.26
 6,400 28.61 28.61 28.19 0 0 0
31/08/2017
28.61
 19,910 28.54 28.64 28.57 14,900 0 1.3
30/08/2017
28.54
 18,200 28.76 28.80 28.54 13,000 0 1.2
29/08/2017
28.76
 32,020 28.95 28.95 28.67 18,600 0 1.7
28/08/2017
28.95
 27,500 28.99 29.24 28.89 9,500 0 0.9
25/08/2017
28.99
 30,240 28.70 29.08 28.76 7,700 100 0.7
24/08/2017
28.70
 17,200 28.61 28.76 28.64 10,900 0 1.0
23/08/2017
28.61
 16,810 28.64 29.08 28.57 10,010 0 0.9
22/08/2017
28.64
 3,200 28.48 28.70 28.51 1,000 0 0.1
21/08/2017
28.48
 21,600 28.70 28.70 28.41 14,000 0 1.3
18/08/2017
28.70
 8,900 28.70 28.73 28.54 5,700 0 0.5
17/08/2017
28.70
 25,400 28.70 28.83 28.61 14,000 0 1.3
16/08/2017
28.70
 17,600 28.29 28.92 28.70 9,600 0 0.9
15/08/2017
28.29
 15,060 28.61 28.61 28.29 5,000 1,100 0.4
14/08/2017
28.61
 9,410 29.15 29.15 28.61 0 0 0
11/08/2017
29.15
 16,900 30.04 30.19 29.11 600 0 0.1
10/08/2017
30.04
 30,410 30.07 30.35 29.88 10,700 0 1.0
09/08/2017
30.07
 27,910 29.08 30.19 29.56 9,200 0 0.9
08/08/2017
29.08
 53,166 28.80 30.51 28.80 18,300 0 1.7
07/08/2017
28.80
 27,600 28.64 28.86 28.67 16,800 0 1.5
04/08/2017
28.64
 48,960 28.57 28.76 28.57 20,000 0 1.8
03/08/2017
28.57
 25,090 28.10 28.61 27.84 14,000 0 1.3
02/08/2017
28.10
 18,500 27.59 28.13 27.05 11,000 0 1.0
01/08/2017
27.59
 35,900 27.40 28.16 27.43 21,900 0 1.9
31/07/2017
27.40
 54,530 27.17 28.61 27.40 33,500 0 2.9
28/07/2017
27.17
 19,000 27.65 27.84 27.17 0 0 0
27/07/2017
27.65
 18,022 28.45 28.61 27.40 5,100 0 0.4
26/07/2017
28.45
 32,800 25.43 28.61 25.74 100 0 0.0
25/07/2017
25.43
 60,040 28.13 28.13 24.79 18,400 0 1.5
24/07/2017
28.13
 17,320 28.29 28.61 28.13 5,000 0 0.4
21/07/2017
28.29
 38,810 29.24 29.56 28.29 10,900 0 1.0
20/07/2017
29.24
 27,920 31.47 31.78 28.95 15,400 0 1.5
19/07/2017
31.47
 37,590 33.85 33.85 30.51 26,900 0 2.7
18/07/2017
33.85
 59,890 35.15 35.15 33.37 39,500 0 4.2
17/07/2017
35.15
 134,340 30.58 35.15 31.78 88,900 0 9.8
14/07/2017
30.58
 4,470 26.60 30.58 30.58 0 0 0
13/07/2017
26.60
 100 23.14 26.60 26.60 0 0 0
12/07/2017
23.14
 200 23.14 23.14 23.14 0 0 0
30/11/-0001
24.70
 276,900 24.60 24.95 24.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |