CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

44.80
0.70
(1.59%)
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)
30/05/2024
72.03
 82,600 72.51 72.51 71.07 0 0 0
29/05/2024
72.51
 121,100 72.35 73.48 72.27 0 0 0
28/05/2024
72.27
 109,100 71.87 73.07 71.71 0 0 0
27/05/2024
72.27
 59,200 72.99 72.99 71.39 0 0 0
24/05/2024
72.99
 530,500 71.47 73.48 70.91 0 0 0
23/05/2024
72.27
 139,400 73.72 73.80 71.55 0 0 0
22/05/2024
72.51
 241,600 71.15 72.91 71.15 0 0 0
21/05/2024
71.39
 509,700 70.18 72.91 69.86 0 0 0
20/05/2024
70.18
 110,200 70.10 70.67 70.10 0 0 0
17/05/2024
34.25
 94,900 34.33 34.61 34.25 0 0 0
16/05/2024
70.67
 113,100 70.67 72.03 70.02 0 0 0
15/05/2024
70.67
 118,000 70.10 70.91 69.86 0 0 0
14/05/2024
69.94
 186,900 70.10 70.83 69.54 0 0 0
13/05/2024
69.86
 107,900 71.23 71.63 69.86 0 0 0
10/05/2024
71.47
 119,600 70.02 71.47 69.94 0 0 0
09/05/2024
69.86
 273,600 70.26 71.39 69.38 0 0 0
08/05/2024
70.26
 115,400 70.59 70.59 69.46 0 0 0
07/05/2024
70.83
 485,000 67.94 71.47 67.69 0 0 0
06/05/2024
67.77
 138,600 66.73 68.18 66.73 0 0 0
03/05/2024
66.65
 73,800 67.37 67.37 66.49 0 0 0
02/05/2024
67.21
 248,600 64.96 67.86 64.88 0 0 0
01/05/2024
54.04
 27,000 54.61 54.69 53.96 0 0 0
30/04/2024
34.25
 94,900 34.33 34.61 34.25 0 0 0
29/04/2024
34.25
 94,900 34.33 34.61 34.25 0 0 0
26/04/2024
64.24
 102,100 64.64 65.45 64.24 0 0 0
25/04/2024
65.45
 194,600 63.12 65.69 62.64 0 0 0
24/04/2024
63.44
 78,100 63.84 63.84 63.12 0 0 0
23/04/2024
63.84
 236,000 62.64 63.84 61.67 0 0 0
22/04/2024
61.91
 118,800 62.23 62.56 61.83 0 0 0
19/04/2024
62.23
 241,700 62.88 62.88 61.83 0 0 0
18/04/2024
34.25
 94,900 34.33 34.61 34.25 0 0 0
17/04/2024
62.88
 121,300 62.64 63.36 62.39 0 0 0
16/04/2024
63.28
 105,900 62.56 63.44 61.75 0 0 0
15/04/2024
62.64
 251,300 64.64 64.80 62.56 0 0 0
12/04/2024
64.80
 88,600 63.28 65.04 63.28 0 0 0
11/04/2024
63.28
 56,300 62.72 63.44 62.23 0 0 0
10/04/2024
63.68
 68,200 62.72 64.16 62.72 0 0 0
09/04/2024
63.04
 120,400 63.60 63.60 62.64 0 0 0
08/04/2024
62.64
 92,800 62.80 63.84 61.91 0 0 0
05/04/2024
62.64
 165,400 63.28 65.53 61.91 0 0 0
04/04/2024
63.28
 598,100 59.42 63.28 59.34 0 0 0
03/04/2024
59.26
 164,700 60.23 60.23 59.10 0 0 0
02/04/2024
60.23
 61,800 60.87 60.87 59.82 0 0 0
01/04/2024
60.39
 64,500 61.03 61.11 60.31 0 0 0
29/03/2024
60.95
 152,800 61.03 61.67 60.95 0 0 0
28/03/2024
60.95
 151,800 60.87 61.75 60.55 0 0 0
27/03/2024
60.31
 54,800 61.03 61.03 60.23 0 0 0
26/03/2024
60.55
 48,000 60.63 61.03 60.39 0 0 0
25/03/2024
60.63
 85,200 60.71 60.79 60.55 0 0 0
22/03/2024
60.63
 44,200 60.79 61.43 60.55 0 0 0
21/03/2024
60.79
 299,200 61.11 61.19 60.23 0 0 0
20/03/2024
60.95
 163,400 61.03 61.75 60.31 0 0 0
19/03/2024
61.67
 46,600 61.43 62.64 61.11 0 0 0
18/03/2024
61.43
 159,600 62.64 62.64 60.23 0 0 0
15/03/2024
62.80
 266,800 64.72 64.72 62.56 0 0 0
14/03/2024
64.72
 58,200 64.24 65.04 64.24 0 0 0
13/03/2024
64.24
 160,100 63.84 64.24 63.84 0 0 0
12/03/2024
63.84
 168,300 64.24 64.24 63.68 0 0 0
11/03/2024
63.84
 210,100 64.24 64.32 62.96 0 0 0
08/03/2024
64.24
 199,800 62.88 65.04 62.56 0 0 0
07/03/2024
62.88
 108,900 61.83 62.88 61.83 0 0 0
06/03/2024
61.75
 134,300 61.67 62.56 61.11 0 0 0
05/03/2024
61.83
 253,800 60.87 61.99 60.63 0 0 0
04/03/2024
60.87
 222,500 61.19 61.19 60.71 0 0 0
01/03/2024
61.03
 193,800 60.23 61.19 60.23 0 0 0
29/02/2024
60.31
 84,100 60.63 60.95 59.99 0 0 0
28/02/2024
60.63
 63,500 59.82 60.79 59.82 0 0 0
27/02/2024
59.99
 39,400 60.55 61.03 59.42 0 0 0
26/02/2024
60.55
 95,900 59.42 60.63 59.26 0 0 0
23/02/2024
59.26
 91,600 60.23 60.55 59.10 0 0 0
22/02/2024
60.23
 34,300 61.03 61.03 59.82 0 0 0
21/02/2024
60.23
 81,200 58.62 60.63 58.22 0 0 0
20/02/2024
58.62
 63,000 58.30 58.86 58.06 0 0 0
19/02/2024
58.06
 102,600 58.46 58.86 57.42 0 0 0
16/02/2024
57.82
 126,900 57.42 58.62 57.42 0 0 0
15/02/2024
57.98
 57,300 58.14 58.22 57.09 0 0 0
14/02/2024
34.25
 94,900 34.33 34.61 34.25 0 0 0
13/02/2024
34.25
 94,900 34.33 34.61 34.25 0 0 0
12/02/2024
62.23
 120,500 62.80 62.80 62.07 0 0 0
09/02/2024
66.57
 39,100 66.81 67.37 66.25 0 0 0
08/02/2024
67.37
 61,900 65.85 68.26 65.53 0 0 0
07/02/2024
57.90
 85,400 57.42 58.30 57.42 0 0 0
06/02/2024
57.42
 185,300 56.69 58.22 56.69 0 0 0
05/02/2024
56.69
 93,100 57.01 57.01 56.21 0 0 0
02/02/2024
56.85
 79,000 57.50 58.22 56.61 0 0 0
01/02/2024
57.50
 186,100 55.73 57.50 55.73 0 0 0
31/01/2024
55.73
 422,000 52.68 56.29 52.36 0 0 0
30/01/2024
52.68
 31,200 53.00 53.00 52.52 0 0 0
29/01/2024
52.68
 28,200 53.40 53.48 52.68 0 0 0
26/01/2024
53.16
 40,800 53.80 53.80 52.60 0 0 0
25/01/2024
51.79
 34,100 51.79 52.84 51.63 0 0 0
24/01/2024
51.71
 36,300 51.96 51.96 51.47 0 0 0
23/01/2024
51.88
 32,900 52.04 52.04 51.79 0 0 0
22/01/2024
52.04
 87,700 53.00 53.00 51.79 0 0 0
19/01/2024
53.24
 31,300 53.00 53.64 53.00 0 0 0
18/01/2024
53.00
 17,800 53.00 53.40 53.00 0 0 0
17/01/2024
53.00
 43,800 53.00 53.08 52.92 0 0 0
16/01/2024
53.08
 43,300 53.16 53.16 52.60 0 0 0
15/01/2024
52.84
 9,600 52.92 53.00 52.68 0 0 0
12/01/2024
52.76
 28,700 53.16 53.16 52.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |