CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

54.90
0.10
(0.18%)
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
(2025-11-04) 		-0.90 -1.62% 7,073,600 -2,342,500 -129.7
54
56.40
54.80
2 tháng
(2025-10-06) 		-6.40 -10.49% 13,992,100 -3,853,800 -214.0
54
61
54.80
3 tháng
(2025-09-05) 		-5.90 -9.75% 18,926,400 -3,865,500 -214.6
54
62
54.80
6 tháng
(2025-06-09) 		-4.75 -8% 48,186,200 -5,441,200 -317.5
54
66.12
54.80
12 tháng
(2024-12-09) 		-18.58 -25.39% 92,723,700 -11,485,017 -714.6
50
81.10
54.80
24 tháng
(2023-12-15) 		-2.37 -4.15% 132,974,900 -18,000,601 -1,228.8
50
84.48
54.80
36 tháng
(2022-12-20) 		-3.35 -5.78% 141,756,900 -18,382,060 -1,246.1
50
84.48
54.80
60 tháng
(2020-12-30) 		1.70 3.21% 152,205,870 -16,605,269 -1,047.9
49.65
84.48
54.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
55.73
 27,600 55.90 55.98 55.73 5,000 12,300 -0.5
11/07/2023
55.90
 42,500 55.81 56.31 55.81 6,200 26,300 -1.4
10/07/2023
55.81
 46,100 55.90 56.31 55.81 5,200 35,100 -2.0
07/07/2023
55.90
 57,300 56.14 56.31 55.90 21,800 49,400 -1.9
06/07/2023
56.14
 59,700 56.31 56.55 56.06 27,700 35,500 -0.5
05/07/2023
56.31
 48,800 56.31 56.55 56.23 22,600 35,700 -0.9
04/07/2023
56.31
 30,000 55.90 56.47 55.98 16,900 27,700 -0.7
03/07/2023
55.90
 26,600 56.14 56.31 55.90 4,100 16,900 -0.9
30/06/2023
56.14
 81,400 56.72 56.72 56.06 12,800 59,900 -3.2
29/06/2023
56.72
 46,800 56.88 57.21 56.55 12,700 37,100 -1.7
28/06/2023
56.88
 102,100 56.80 57.54 56.88 16,400 80,900 -4.5
27/06/2023
56.80
 194,300 56.31 57.05 56.31 110,500 155,400 -3.1
26/06/2023
56.31
 66,000 56.31 56.31 55.90 16,500 49,600 -2.3
23/06/2023
56.31
 36,600 56.31 56.31 55.98 16,300 18,100 -0.1
22/06/2023
56.31
 61,000 56.72 56.88 56.31 17,600 41,300 -1.6
21/06/2023
56.72
 28,600 56.31 56.72 56.31 12,800 1,100 0.8
20/06/2023
56.31
 61,200 56.64 56.72 56.31 21,100 49,000 -1.9
19/06/2023
56.64
 72,800 56.23 56.64 56.23 26,100 62,800 -2.5
16/06/2023
56.23
 60,600 56.31 56.55 56.23 24,800 50,200 -1.7
15/06/2023
56.31
 11,600 56.31 56.31 55.98 9,300 0 0.6
14/06/2023
56.31
 27,600 56.31 56.31 56.14 16,500 19,000 -0.2
13/06/2023
56.31
 8,900 56.55 56.55 55.90 700 5,900 -0.4
12/06/2023
56.55
 68,800 56.31 57.54 56.31 37,200 43,700 -0.4
09/06/2023
56.31
 19,600 55.49 56.31 55.49 9,200 5,000 0.3
08/06/2023
55.49
 22,600 55.32 55.49 55.40 400 10,400 -0.7
07/06/2023
55.32
 22,600 55.49 55.49 55.32 1,000 19,100 -1.2
06/06/2023
55.49
 124,800 54.75 56.72 54.83 4,900 96,400 -6.2
05/06/2023
54.75
 26,300 54.25 55.32 54.75 3,700 9,600 -0.4
02/06/2023
54.25
 11,300 54.25 54.58 54.25 1,000 700 0.0
01/06/2023
54.25
 14,300 54.25 54.58 54.09 200 100 0.0
31/05/2023
54.25
 11,600 54.25 54.42 54.25 1,300 700 0.0
30/05/2023
54.25
 11,800 54.33 54.66 54.25 100 600 -0.0
29/05/2023
54.33
 19,200 54.33 54.42 54.17 400 100 0.0
26/05/2023
54.33
 9,000 54.25 54.42 53.92 0 2,500 -0.2
25/05/2023
54.25
 3,800 54.09 54.33 53.68 0 200 -0.0
24/05/2023
54.09
 15,700 53.60 54.25 53.76 0 2,400 -0.2
23/05/2023
53.60
 26,900 53.68 54.01 53.60 13,600 8,300 0.3
22/05/2023
53.68
 22,300 53.84 53.92 53.68 1,000 1,300 -0.0
19/05/2023
53.84
 13,900 54.01 54.09 53.84 800 2,100 -0.1
18/05/2023
54.01
 13,800 54.01 54.25 53.84 500 6,500 -0.4
17/05/2023
54.01
 28,500 54.09 54.66 53.84 18,300 9,200 0.6
16/05/2023
54.09
 9,800 54.01 54.17 53.92 300 3,000 -0.2
15/05/2023
54.01
 26,600 53.84 54.75 53.92 5,100 12,000 -0.5
12/05/2023
53.84
 16,400 53.92 54.17 53.84 500 11,300 -0.7
11/05/2023
53.92
 26,500 53.92 54.09 53.84 2,000 13,000 -0.7
10/05/2023
53.92
 10,400 53.84 54.01 53.51 100 2,900 -0.2
09/05/2023
53.84
 13,000 53.76 53.92 53.51 0 7,500 -0.5
08/05/2023
53.76
 14,500 53.92 54.09 53.51 1,200 3,200 -0.1
05/05/2023
53.92
 3,800 54.01 54.09 53.60 0 0 0
04/05/2023
54.01
 19,400 53.92 54.17 53.92 600 5,800 -0.3
28/04/2023
53.92
 6,700 53.84 54.01 53.43 2,900 0 0.2
27/04/2023
53.84
 16,400 53.51 53.84 53.35 3,100 10,600 -0.5
26/04/2023
53.51
 5,700 53.60 54.01 53.51 0 1,100 -0.1
25/04/2023
53.60
 10,200 54.17 54.25 53.43 5 1,600 -0.1
24/04/2023
54.17
 16,300 53.51 54.25 53.02 6,900 2,500 0.3
21/04/2023
53.51
 34,400 54.25 54.25 53.43 3,000 12,800 -0.6
20/04/2023
54.25
 17,000 54.25 54.42 54.09 100 7,600 -0.5
19/04/2023
54.25
 29,500 54.50 54.91 54.17 600 19,950 -1.3
18/04/2023
54.50
 30,800 54.33 54.50 54.33 123,600 152,025 -1.9
17/04/2023
54.33
 18,900 54.75 55.07 54.33 108,500 110,400 -0.1
14/04/2023
54.75
 21,600 54.75 55.32 54.75 107,200 110,300 -0.2
13/04/2023
54.75
 17,100 54.75 54.91 54.58 100 6,300 -0.4
12/04/2023
54.75
 14,700 54.99 55.32 54.66 300 6,500 -0.4
11/04/2023
54.99
 3,100 54.75 54.99 54.75 100 600 -0.0
10/04/2023
54.75
 14,100 54.91 55.07 54.50 900 4,900 -0.3
07/04/2023
54.91
 15,500 54.83 55.07 54.33 6,600 11,050 -0.3
06/04/2023
54.83
 25,300 54.91 55.07 54.83 50,800 66,800 -1.1
05/04/2023
54.91
 30,200 55.73 55.73 54.75 2,200 23,700 -1.4
04/04/2023
55.73
 9,400 55.90 57.05 55.49 1,100 3,500 -0.2
03/04/2023
55.90
 41,900 54.99 55.90 55.07 30,700 21,200 0.6
31/03/2023
54.99
 78,700 54.25 55.73 54.58 700 11,918 -0.8
30/03/2023
54.25
 109,700 53.27 55.07 52.94 922,400 940,263 -1.2
29/03/2023
53.27
 77,100 53.92 54.25 53.02 8,410 32,400 -1.6
28/03/2023
53.92
 52,400 54.42 54.66 53.92 700 39,200 -2.5
27/03/2023
54.42
 36,400 55.07 55.49 54.42 2,310 26,665 -1.6
24/03/2023
55.07
 46,700 55.40 55.90 54.91 1,500 25,400 -1.6
23/03/2023
55.40
 20,000 55.73 55.73 55.32 0 14,800 -1.0
22/03/2023
55.73
 18,000 55.57 56.31 55.49 500 14,200 -0.9
21/03/2023
55.57
 23,700 55.49 55.90 55.32 0 13,626 2.3
20/03/2023
55.49
 21,400 56.31 56.72 55.24 1,705 12,814 -0.7
17/03/2023
56.31
 37,200 56.97 56.97 56.31 60,300 95,200 -2.4
16/03/2023
56.97
 13,600 57.46 57.46 56.72 1,300 31,300 -2.1
15/03/2023
57.46
 24,500 57.54 57.87 57.46 10,200 8,500 0.1
14/03/2023
57.54
 14,600 56.72 57.95 56.80 1,800 2,910 -0.1
13/03/2023
56.72
 50,200 58.36 58.44 56.72 3,400 18,665 -1.1
10/03/2023
58.36
 27,600 59.35 59.35 58.36 1,235 11,060 -0.7
09/03/2023
59.35
 24,600 59.35 59.92 59.18 100 17,500 -1.3
08/03/2023
59.35
 1,900 59.35 60.01 59.35 1,000 600 0.0
07/03/2023
59.35
 3,700 59.60 59.60 59.35 0 900 -0.1
06/03/2023
59.60
 2,800 60.01 60.01 59.60 100 200 -0.0
03/03/2023
60.01
 6,400 59.68 60.01 59.35 5,100 2,200 0.2
02/03/2023
59.68
 2,500 59.60 60.42 59.43 51,400 50,400 0.1
01/03/2023
59.60
 5,200 59.51 59.60 59.35 400 1,000 -0.0
28/02/2023
59.51
 4,700 59.60 60.01 59.43 0 2,420 -0.2
27/02/2023
59.60
 11,500 60.66 60.66 59.60 1,800 962 0.1
24/02/2023
60.66
 36,200 60.17 60.75 60.01 31,800 100 2.3
23/02/2023
60.17
 62,900 60.09 60.34 59.84 112,200 55,400 4.2
22/02/2023
60.09
 39,400 60.09 60.17 59.27 32,700 0 2.4
21/02/2023
60.09
 29,700 59.60 60.25 59.27 23,300 75 1.7
20/02/2023
59.60
 36,600 59.60 59.76 59.60 17,700 3,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |