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)
27/05/2025
57.47
 467,600 56.65 58.11 56.65 108,800 5,500 6.5
26/05/2025
56.47
 365,400 56.38 56.65 55.38 33,800 800 2.0
23/05/2025
56.02
 162,900 55.93 56.47 55.93 0 12,100 -0.7
22/05/2025
56.11
 382,800 56.20 57.84 55.83 15,200 10,200 0
21/05/2025
56.47
 289,700 56.47 56.65 55.65 1,300 14,300 -0.8
20/05/2025
56.47
 322,900 56.20 56.65 55.74 13,900 10,900 0.2
19/05/2025
56.20
 356,800 56.20 57.11 56.02 6,600 30,500 0
16/05/2025
57.56
 523,900 58.93 58.93 57.38 2,600 77,600 0
15/05/2025
58.93
 556,300 57.38 58.93 56.93 19,600 65,700 0
14/05/2025
57.20
 597,300 55.20 57.66 55.20 56,400 97,200 0
13/05/2025
55.20
 457,900 55.47 55.74 55.01 86,000 245,900 0
12/05/2025
54.74
 255,400 54.74 54.92 54.47 7,000 66,400 0
09/05/2025
54.65
 210,700 55.11 55.38 54.47 24,700 60,300 0
08/05/2025
54.92
 182,200 55.11 55.11 54.38 30,500 32,400 0
07/05/2025
54.74
 219,700 55.11 55.11 54.29 1,100 41,000 0
06/05/2025
55.11
 385,300 55.38 56.02 54.92 8,200 120,100 0
05/05/2025
55.11
 284,100 54.47 55.38 53.83 47,500 11,600 0
29/04/2025
53.92
 138,400 53.83 54.10 53.47 7,400 12,500 -0.3
28/04/2025
53.56
 330,100 53.38 54.56 53.38 86,800 17,000 4.1
25/04/2025
53.28
 292,400 54.01 54.01 52.92 54,900 22,900 1.9
24/04/2025
53.38
 201,900 54.19 54.19 53.10 27,400 8,700 1.1
23/04/2025
53.38
 252,700 53.10 53.47 52.37 21,200 20,200 0.1
22/04/2025
52.65
 652,200 52.92 53.19 49.91 116,300 83,300 1.8
21/04/2025
53.56
 414,500 55.83 55.83 53.38 29,200 49,800 -1.3
18/04/2025
54.74
 470,600 53.47 55.93 53.28 26,000 48,700 -1.4
17/04/2025
52.83
 428,000 50.82 52.83 50.82 79,300 10,100 3.9
16/04/2025
51.28
 410,600 52.74 53.19 51.01 51,960 100,100 -2.7
15/04/2025
52.74
 496,600 54.65 54.65 52.28 8,200 95,300 -5.1
14/04/2025
54.56
 374,600 55.56 55.56 54.19 18,100 125,300 -6.4
11/04/2025
54.56
 1,271,500 54.56 54.56 53.28 89,200 483,900 -23.3
10/04/2025
51.01
 49,900 51.01 51.01 51.01 0 7,625 -0.4
09/04/2025
47.73
 1,075,100 47.27 50.64 47.27 179,830 223,770 -2.4
08/04/2025
50.82
 641,700 50.82 53.56 50.82 87,742 62,695 1.4
04/04/2025
54.56
 982,600 54.56 55.11 54.56 59,000 404,360 -20.7
03/04/2025
58.66
 882,300 58.75 61.03 58.66 50,600 268,610 -14.1
02/04/2025
63.03
 288,400 63.85 63.85 63.03 12,900 81,400 -4.8
01/04/2025
63.76
 141,300 62.85 63.76 62.76 4,900 15,200 -0.7
31/03/2025
62.85
 304,400 63.67 63.67 62.39 8,100 2,700 0.4
28/03/2025
63.76
 183,100 63.67 64.40 63.58 41,300 91,200 -3.5
27/03/2025
63.67
 305,300 64.31 64.40 63.49 10,550 72,200 -4.3
26/03/2025
64.21
 447,200 65.49 65.49 64.21 4,000 88,600 -6.0
25/03/2025
65.31
 265,100 66.22 66.22 65.31 0 0 0
24/03/2025
66.22
 139,600 66.76 66.95 65.22 3,300 12,700 -0.7
21/03/2025
66.76
 182,300 65.76 67.40 65.67 0 0 0
20/03/2025
65.76
 269,800 65.85 66.04 65.12 23,900 131,566 -7.8
19/03/2025
65.40
 175,200 66.13 66.13 65.12 1,000 31,072 -2.2
18/03/2025
65.76
 218,400 65.85 66.40 65.58 2,400 63,800 -4.4
17/03/2025
66.04
 277,700 66.58 67.31 65.94 300 9,600 -0.7
14/03/2025
66.58
 176,900 67.31 67.77 66.58 700 5,400 -0.3
13/03/2025
67.22
 183,200 67.40 67.95 67.04 1,400 42,200 -3.0
12/03/2025
67.40
 233,100 67.22 67.40 66.67 1,700 3,600 -0.1
11/03/2025
67.04
 302,700 67.22 67.31 66.86 600 109,380 -8.0
10/03/2025
67.77
 135,100 67.77 68.04 67.40 1,500 11,400 -0.7
07/03/2025
67.86
 170,300 68.04 68.31 67.68 6,800 95,634 -6.6
06/03/2025
67.86
 355,300 66.76 67.86 66.76 14,200 200,400 -13.7
05/03/2025
66.86
 468,100 67.77 67.77 66.76 4,700 225,700 -16.3
04/03/2025
67.58
 585,400 68.86 68.86 67.58 5,500 165,080 -11.9
03/03/2025
68.50
 305,100 68.68 68.68 68.31 14,200 142,200 -9.6
28/02/2025
68.59
 280,400 69.04 69.04 68.31 3,200 98,100 -7.2
27/02/2025
69.22
 186,700 69.95 69.95 68.86 200 87,000 -6.6
26/02/2025
69.68
 215,900 70.50 70.68 69.41 0 71,158 -5.5
25/02/2025
70.13
 582,600 68.31 70.32 68.31 29,300 219,200 -14.6
24/02/2025
68.68
 411,000 68.59 68.86 68.31 20,100 117,300 -7.3
21/02/2025
68.59
 272,700 68.86 68.95 68.40 600 133,300 -10.0
20/02/2025
68.77
 477,300 69.22 69.50 68.22 300 137,000 -10.3
19/02/2025
68.95
 232,700 68.77 69.59 68.77 13,900 85,800 -5.4
18/02/2025
68.50
 347,500 68.95 68.95 68.13 16,200 160,300 -10.8
17/02/2025
68.50
 1,133,900 70.50 70.50 68.13 10,300 170,200 -12.2
14/02/2025
70.50
 407,000 71.23 71.32 70.41 4,100 159,800 -12.1
13/02/2025
70.77
 248,700 70.59 71.14 70.23 4,700 92,600 -6.8
12/02/2025
70.77
 276,900 70.50 71.50 70.32 4,300 10,300 -0.5
11/02/2025
70.50
 291,200 70.77 71.23 70.50 1,001 57,800 -4.4
10/02/2025
70.77
 946,200 72.68 72.68 70.68 7 140,550 -11.0
07/02/2025
72.87
 477,500 74.05 74.14 72.68 32,098 109,600 -6.2
06/02/2025
73.41
 290,200 74.60 74.60 73.32 43,000 28,300 1.2
05/02/2025
73.78
 787,800 72.78 75.24 72.59 33,701 237,600 -16.5
04/02/2025
72.78
 450,500 72.41 73.05 72.32 21,000 162,600 -11.3
03/02/2025
72.05
 557,400 73.60 73.60 71.96 4,800 186,300 -14.5
24/01/2025
73.69
 345,000 74.87 74.87 73.14 7,100 17,100 -0.8
23/01/2025
74.87
 283,000 75.69 75.69 74.05 5,100 78,200 -6.0
22/01/2025
75.14
 1,079,200 73.32 76.05 72.87 84,200 93,700 -0.8
21/01/2025
72.41
 309,900 73.96 74.32 72.14 6,500 125,700 -9.6
20/01/2025
73.41
 255,100 74.60 74.60 73.05 42,600 98,800 -4.5
17/01/2025
73.96
 608,300 71.68 74.05 71.68 62,340 23,000 3.2
16/01/2025
71.41
 148,400 71.96 72.32 71.23 9,200 30,779 -1.7
15/01/2025
71.59
 101,300 71.05 71.68 71.05 300 21,700 -1.7
14/01/2025
71.05
 77,600 71.32 71.41 70.77 0 16,400 -1.3
13/01/2025
71.32
 205,000 70.13 71.50 69.68 25,900 8,700 1.3
10/01/2025
70.23
 192,900 72.41 72.41 70.23 700 21,300 -1.6
09/01/2025
72.14
 210,600 71.96 72.96 71.96 700 43,600 -3.4
08/01/2025
71.87
 133,200 71.41 71.87 71.05 4,900 12,400 -0.6
07/01/2025
71.14
 228,800 71.77 71.77 71.05 13,600 10,000 0.3
06/01/2025
71.50
 338,800 72.50 72.96 70.68 18,100 10,300 0.6
03/01/2025
72.41
 312,400 73.78 73.78 72.32 11,300 21,600 -0.8
02/01/2025
73.23
 273,200 73.41 74.23 72.96 10,000 26,300 -1.3
31/12/2024
72.87
 360,100 75.05 75.14 72.87 100 39,500 -3.2
30/12/2024
76.42
 520,000 76.42 76.42 74.51 800 78,400 -6.4
27/12/2024
77.42
 564,200 73.23 77.42 72.87 56,700 7,200 4.0
26/12/2024
73.14
 298,300 74.60 74.96 73.14 21,400 6,350 1.2
25/12/2024
74.51
 491,700 75.24 75.87 73.96 27,710 26,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |