CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

42.75
-0.20
(-0.47%)
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
(2026-08-12) 		-2.20 -4.87% 1,832,100 -516,238 0
42.75
45.75
42.75
2 tháng
(2026-07-13) 		-2.87 -6.27% 4,800,400 -842,447 0
42.60
45.96
42.75
3 tháng
(2026-06-15) 		-4.39 -9.27% 7,282,200 -1,967,665 0
42.60
47.81
42.75
6 tháng
(2026-03-16) 		-7.80 -15.36% 15,742,600 -2,733,922 -5.6
42.60
51.60
42.75
12 tháng
(2025-09-16) 		-12.54 -22.60% 55,280,000 -6,770,822 -228.9
42.60
56.04
42.75
24 tháng
(2024-09-23) 		-23.77 -35.63% 145,529,800 -16,991,050 -931.4
42.60
73.30
42.75
36 tháng
(2023-09-27) 		-9.08 -17.45% 172,309,500 -20,888,423 -1,241.9
42.60
76.35
42.75
60 tháng
(2021-10-07) 		-7.92 -15.58% 186,184,500 -20,302,621 -1,174.7
42.60
76.35
42.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2017
35.21
 41,859 35.81 36.86 35.21 13,100 0 1.6
08/11/2017
35.81
 68,740 33.91 36.11 33.70 38,500 100 4.5
07/11/2017
33.91
 51,469 33.10 34.00 32.20 33,800 0 3.8
06/11/2017
33.10
 39,920 31.96 33.55 32.20 14,600 0 1.6
03/11/2017
31.96
 25,500 31.99 32.20 31.69 23,900 0 2.5
02/11/2017
31.99
 18,890 32.05 32.11 31.35 16,700 0 1.8
01/11/2017
32.05
 24,160 32.05 32.08 32.02 20,200 0 2.2
31/10/2017
32.05
 25,040 31.99 32.08 31.99 17,000 0 1.8
30/10/2017
31.99
 33,600 32.05 32.17 31.96 15,600 0 1.7
27/10/2017
32.05
 32,210 31.72 32.05 31.75 14,500 0 1.5
26/10/2017
31.72
 47,890 31.39 32.20 31.45 6,800 0 0.7
25/10/2017
31.39
 21,580 31.05 31.45 30.99 3,400 0 0.4
24/10/2017
31.05
 10,220 30.99 31.17 30.90 4,050 0 0.4
23/10/2017
30.99
 34,250 30.57 31.29 30.69 27,800 400 2.8
20/10/2017
30.57
 69,440 30.54 30.96 30.54 62,600 0 6.4
19/10/2017
30.54
 21,330 30.09 30.72 30.09 15,900 0 1.6
18/10/2017
30.09
 28,611 30.54 30.69 30.09 12,500 0 1.3
17/10/2017
30.54
 27,640 30.54 31.90 30.54 1,310 0 0
16/10/2017
30.54
 71,160 29.34 30.99 29.31 50,200 0 5.1
13/10/2017
29.34
 45,810 29.19 29.49 28.29 34,600 0 0
12/10/2017
29.19
 83,581 28.14 29.79 28.14 536,000 0 52.0
11/10/2017
28.14
 217,529 27.68 28.14 27.53 191,200 1,000 17.7
10/10/2017
27.68
 6,950 27.32 27.68 27.17 5,200 200 0
09/10/2017
27.32
 2,020 27.41 27.41 27.17 0 0 0
06/10/2017
27.41
 7,740 27.47 27.53 27.17 500 0 0.0
05/10/2017
27.47
 11,070 27.95 27.95 27.47 2,700 0 0.2
04/10/2017
27.95
 10,140 28.11 28.11 27.95 800 0 0.1
03/10/2017
28.11
 11,700 28.14 28.14 27.98 800 0 0.1
02/10/2017
28.14
 44,370 27.38 30.09 27.32 17,700 0 1.6
29/09/2017
27.38
 22,601 27.32 27.38 27.23 17,600 0 1.6
28/09/2017
27.32
 80,570 27.26 27.32 27.23 75,700 0 6.9
27/09/2017
27.26
 740 27.23 27.26 27.23 100 0 0.0
26/09/2017
27.23
 50,000 27.38 27.41 27.23 39,300 0 3.6
25/09/2017
27.38
 59,930 27.26 27.71 27.26 31,900 0 2.9
22/09/2017
27.26
 15,670 27.26 27.26 27.26 15,500 0 1.4
21/09/2017
27.26
 20,520 27.29 27.29 27.23 18,400 0 1.7
20/09/2017
27.29
 31,160 27.26 27.29 27.23 26,900 0 2.4
19/09/2017
27.26
 11,610 27.38 27.38 27.23 8,000 0 0.7
18/09/2017
27.38
 37,500 27.14 27.44 27.17 30,800 0 2.8
15/09/2017
27.14
 28,630 27.08 27.23 26.48 24,500 0 2.2
14/09/2017
27.08
 16,100 27.17 27.23 26.78 9,500 0 0.9
13/09/2017
27.17
 14,270 27.05 27.38 27.08 7,100 0 0.6
12/09/2017
27.05
 11,500 26.78 27.08 27.02 11,500 0 1.0
11/09/2017
26.78
 21,900 26.78 27.08 26.78 14,300 0 0
08/09/2017
26.78
 9,370 26.93 26.93 26.78 5,000 0 0.4
07/09/2017
26.93
 3,700 26.87 26.93 26.87 2,100 0 0.2
06/09/2017
26.87
 1,050 27.05 27.05 26.87 0 0 0
05/09/2017
27.05
 4,000 26.75 27.08 27.02 0 0 0
01/09/2017
26.75
 6,400 27.08 27.08 26.69 0 0 0
31/08/2017
27.08
 19,910 27.02 27.11 27.05 14,900 0 1.3
30/08/2017
27.02
 18,200 27.23 27.26 27.02 13,000 0 1.2
29/08/2017
27.23
 32,020 27.41 27.41 27.14 18,600 0 1.7
28/08/2017
27.41
 27,500 27.44 27.68 27.35 9,500 0 0.9
25/08/2017
27.44
 30,240 27.17 27.53 27.23 7,700 100 0.7
24/08/2017
27.17
 17,200 27.08 27.23 27.11 10,900 0 1.0
23/08/2017
27.08
 16,810 27.11 27.53 27.05 10,010 0 0.9
22/08/2017
27.11
 3,200 26.96 27.17 26.99 1,000 0 0.1
21/08/2017
26.96
 21,600 27.17 27.17 26.90 14,000 0 1.3
18/08/2017
27.17
 8,900 27.17 27.20 27.02 5,700 0 0.5
17/08/2017
27.17
 25,400 27.17 27.29 27.08 14,000 0 1.3
16/08/2017
27.17
 17,600 26.78 27.38 27.17 9,600 0 0.9
15/08/2017
26.78
 15,060 27.08 27.08 26.78 5,000 1,100 0.4
14/08/2017
27.08
 9,410 27.59 27.59 27.08 0 0 0
11/08/2017
27.59
 16,900 28.44 28.59 27.56 600 0 0.1
10/08/2017
28.44
 30,410 28.47 28.74 28.29 10,700 0 1.0
09/08/2017
28.47
 27,910 27.53 28.59 27.98 9,200 0 0.9
08/08/2017
27.53
 53,166 27.26 28.89 27.26 18,300 0 1.7
07/08/2017
27.26
 27,600 27.11 27.32 27.14 16,800 0 1.5
04/08/2017
27.11
 48,960 27.05 27.23 27.05 20,000 0 1.8
03/08/2017
27.05
 25,090 26.60 27.08 26.36 14,000 0 1.3
02/08/2017
26.60
 18,500 26.12 26.63 25.61 11,000 0 1.0
01/08/2017
26.12
 35,900 25.94 26.66 25.97 21,900 0 1.9
31/07/2017
25.94
 54,530 25.73 27.08 25.94 33,500 0 2.9
28/07/2017
25.73
 19,000 26.18 26.36 25.73 0 0 0
27/07/2017
26.18
 18,022 26.93 27.08 25.94 5,100 0 0.4
26/07/2017
26.93
 32,800 24.07 27.08 24.37 100 0 0.0
25/07/2017
24.07
 60,040 26.63 26.63 23.47 18,400 0 1.5
24/07/2017
26.63
 17,320 26.78 27.08 26.63 5,000 0 0.4
21/07/2017
26.78
 38,810 27.68 27.98 26.78 10,900 0 1.0
20/07/2017
27.68
 27,920 29.79 30.09 27.41 15,400 0 1.5
19/07/2017
29.79
 37,590 32.05 32.05 28.89 26,900 0 2.7
18/07/2017
32.05
 59,890 33.28 33.28 31.60 39,500 0 4.2
17/07/2017
33.28
 134,340 28.95 33.28 30.09 88,900 0 9.8
14/07/2017
28.95
 4,470 25.19 28.95 28.95 0 0 0
13/07/2017
25.19
 100 21.91 25.19 25.19 0 0 0
12/07/2017
21.91
 200 21.91 21.91 21.91 0 0 0
30/11/-0001
23.38
 276,900 23.29 23.62 23.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |