CTCP Dịch vụ Hàng hóa Sài Gòn (scs)

52.50
0.20
(0.38%)
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
(2026-04-01) 		-1.80 -3.31% 2,703,500 38,806 0
52.30
54.50
52.50
2 tháng
(2026-03-02) 		-4.50 -7.89% 9,895,900 -134,384 -31.1
51.30
57
52.50
3 tháng
(2026-02-02) 		-2 -3.67% 14,119,000 433,616 0.5
51.30
57.30
52.50
6 tháng
(2025-11-03) 		-0.86 -1.62% 34,770,000 -2,144,884 -142.4
51.20
57.30
52.50
12 tháng
(2025-05-06) 		-2.61 -4.73% 84,409,800 -6,123,284 -349.4
51.20
63.12
52.50
24 tháng
(2024-05-13) 		-21.29 -28.85% 149,710,900 -15,659,283 -1,084.3
47.73
80.64
52.50
36 tháng
(2023-05-17) 		0.94 1.83% 166,082,800 -18,280,485 -1,273.8
47.73
80.64
52.50
60 tháng
(2021-05-27) 		-2.27 -4.15% 177,320,100 -16,787,283 -1,116.8
47.73
80.64
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
53.36
 57,300 53.60 53.75 53.36 21,800 49,400 -1.9
06/07/2023
53.60
 59,700 53.75 53.99 53.52 27,700 35,500 -0.5
05/07/2023
53.75
 48,800 53.75 53.99 53.67 22,600 35,700 -0.9
04/07/2023
53.75
 30,000 53.36 53.91 53.44 16,900 27,700 -0.7
03/07/2023
53.36
 26,600 53.60 53.75 53.36 4,100 16,900 -0.9
30/06/2023
53.60
 81,400 54.15 54.15 53.52 12,800 59,900 -3.2
29/06/2023
54.15
 46,800 54.30 54.62 53.99 12,700 37,100 -1.7
28/06/2023
54.30
 102,100 54.22 54.93 54.30 16,400 80,900 -4.5
27/06/2023
54.22
 194,300 53.75 54.46 53.75 110,500 155,400 -3.1
26/06/2023
53.75
 66,000 53.75 53.75 53.36 16,500 49,600 -2.3
23/06/2023
53.75
 36,600 53.75 53.75 53.44 16,300 18,100 -0.1
22/06/2023
53.75
 61,000 54.15 54.30 53.75 17,600 41,300 -1.6
21/06/2023
54.15
 28,600 53.75 54.15 53.75 12,800 1,100 0.8
20/06/2023
53.75
 61,200 54.07 54.15 53.75 21,100 49,000 -1.9
19/06/2023
54.07
 72,800 53.67 54.07 53.67 26,100 62,800 -2.5
16/06/2023
53.67
 60,600 53.75 53.99 53.67 24,800 50,200 -1.7
15/06/2023
53.75
 11,600 53.75 53.75 53.44 9,300 0 0.6
14/06/2023
53.75
 27,600 53.75 53.75 53.60 16,500 19,000 -0.2
13/06/2023
53.75
 8,900 53.99 53.99 53.36 700 5,900 -0.4
12/06/2023
53.99
 68,800 53.75 54.93 53.75 37,200 43,700 -0.4
09/06/2023
53.75
 19,600 52.97 53.75 52.97 9,200 5,000 0.3
08/06/2023
52.97
 22,600 52.81 52.97 52.89 400 10,400 -0.7
07/06/2023
52.81
 22,600 52.97 52.97 52.81 1,000 19,100 -1.2
06/06/2023
52.97
 124,800 52.26 54.15 52.34 4,900 96,400 -6.2
05/06/2023
52.26
 26,300 51.79 52.81 52.26 3,700 9,600 -0.4
02/06/2023
51.79
 11,300 51.79 52.10 51.79 1,000 700 0.0
01/06/2023
51.79
 14,300 51.79 52.10 51.63 200 100 0.0
31/05/2023
51.79
 11,600 51.79 51.95 51.79 1,300 700 0.0
30/05/2023
51.79
 11,800 51.87 52.18 51.79 100 600 -0.0
29/05/2023
51.87
 19,200 51.87 51.95 51.71 400 100 0.0
26/05/2023
51.87
 9,000 51.79 51.95 51.48 0 2,500 -0.2
25/05/2023
51.79
 3,800 51.63 51.87 51.24 0 200 -0.0
24/05/2023
51.63
 15,700 51.16 51.79 51.32 0 2,400 -0.2
23/05/2023
51.16
 26,900 51.24 51.56 51.16 13,600 8,300 0.3
22/05/2023
51.24
 22,300 51.40 51.48 51.24 1,000 1,300 -0.0
19/05/2023
51.40
 13,900 51.56 51.63 51.40 800 2,100 -0.1
18/05/2023
51.56
 13,800 51.56 51.79 51.40 500 6,500 -0.4
17/05/2023
51.56
 28,500 51.63 52.18 51.40 18,300 9,200 0.6
16/05/2023
51.63
 9,800 51.56 51.71 51.48 300 3,000 -0.2
15/05/2023
51.56
 26,600 51.40 52.26 51.48 5,100 12,000 -0.5
12/05/2023
51.40
 16,400 51.48 51.71 51.40 500 11,300 -0.7
11/05/2023
51.48
 26,500 51.48 51.63 51.40 2,000 13,000 -0.7
10/05/2023
51.48
 10,400 51.40 51.56 51.08 100 2,900 -0.2
09/05/2023
51.40
 13,000 51.32 51.48 51.08 0 7,500 -0.5
08/05/2023
51.32
 14,500 51.48 51.63 51.08 1,200 3,200 -0.1
05/05/2023
51.48
 3,800 51.56 51.63 51.16 0 0 0
04/05/2023
51.56
 19,400 51.48 51.71 51.48 600 5,800 -0.3
28/04/2023
51.48
 6,700 51.40 51.56 51.01 2,900 0 0.2
27/04/2023
51.40
 16,400 51.08 51.40 50.93 3,100 10,600 -0.5
26/04/2023
51.08
 5,700 51.16 51.56 51.08 0 1,100 -0.1
25/04/2023
51.16
 10,200 51.71 51.79 51.01 5 1,600 -0.1
24/04/2023
51.71
 16,300 51.08 51.79 50.61 6,900 2,500 0.3
21/04/2023
51.08
 34,400 51.79 51.79 51.01 3,000 12,800 -0.6
20/04/2023
51.79
 17,000 51.79 51.95 51.63 100 7,600 -0.5
19/04/2023
51.79
 29,500 52.03 52.42 51.71 600 19,950 -1.3
18/04/2023
52.03
 30,800 51.87 52.03 51.87 123,600 152,025 -1.9
17/04/2023
51.87
 18,900 52.26 52.58 51.87 108,500 110,400 -0.1
14/04/2023
52.26
 21,600 52.26 52.81 52.26 107,200 110,300 -0.2
13/04/2023
52.26
 17,100 52.26 52.42 52.10 100 6,300 -0.4
12/04/2023
52.26
 14,700 52.50 52.81 52.18 300 6,500 -0.4
11/04/2023
52.50
 3,100 52.26 52.50 52.26 100 600 -0.0
10/04/2023
52.26
 14,100 52.42 52.58 52.03 900 4,900 -0.3
07/04/2023
52.42
 15,500 52.34 52.58 51.87 6,600 11,050 -0.3
06/04/2023
52.34
 25,300 52.42 52.58 52.34 50,800 66,800 -1.1
05/04/2023
52.42
 30,200 53.20 53.20 52.26 2,200 23,700 -1.4
04/04/2023
53.20
 9,400 53.36 54.46 52.97 1,100 3,500 -0.2
03/04/2023
53.36
 41,900 52.50 53.36 52.58 30,700 21,200 0.6
31/03/2023
52.50
 78,700 51.79 53.20 52.10 700 11,918 -0.8
30/03/2023
51.79
 109,700 50.85 52.58 50.54 922,400 940,263 -1.2
29/03/2023
50.85
 77,100 51.48 51.79 50.61 8,410 32,400 -1.6
28/03/2023
51.48
 52,400 51.95 52.18 51.48 700 39,200 -2.5
27/03/2023
51.95
 36,400 52.58 52.97 51.95 2,310 26,665 -1.6
24/03/2023
52.58
 46,700 52.89 53.36 52.42 1,500 25,400 -1.6
23/03/2023
52.89
 20,000 53.20 53.20 52.81 0 14,800 -1.0
22/03/2023
53.20
 18,000 53.05 53.75 52.97 500 14,200 -0.9
21/03/2023
53.05
 23,700 52.97 53.36 52.81 0 13,626 2.3
20/03/2023
52.97
 21,400 53.75 54.15 52.73 1,705 12,814 -0.7
17/03/2023
53.75
 37,200 54.38 54.38 53.75 60,300 95,200 -2.4
16/03/2023
54.38
 13,600 54.85 54.85 54.15 1,300 31,300 -2.1
15/03/2023
54.85
 24,500 54.93 55.24 54.85 10,200 8,500 0.1
14/03/2023
54.93
 14,600 54.15 55.32 54.22 1,800 2,910 -0.1
13/03/2023
54.15
 50,200 55.71 55.79 54.15 3,400 18,665 -1.1
10/03/2023
55.71
 27,600 56.66 56.66 55.71 1,235 11,060 -0.7
09/03/2023
56.66
 24,600 56.66 57.21 56.50 100 17,500 -1.3
08/03/2023
56.66
 1,900 56.66 57.28 56.66 1,000 600 0.0
07/03/2023
56.66
 3,700 56.89 56.89 56.66 0 900 -0.1
06/03/2023
56.89
 2,800 57.28 57.28 56.89 100 200 -0.0
03/03/2023
57.28
 6,400 56.97 57.28 56.66 5,100 2,200 0.2
02/03/2023
56.97
 2,500 56.89 57.68 56.73 51,400 50,400 0.1
01/03/2023
56.89
 5,200 56.81 56.89 56.66 400 1,000 -0.0
28/02/2023
56.81
 4,700 56.89 57.28 56.73 0 2,420 -0.2
27/02/2023
56.89
 11,500 57.91 57.91 56.89 1,800 962 0.1
24/02/2023
57.91
 36,200 57.44 57.99 57.28 31,800 100 2.3
23/02/2023
57.44
 62,900 57.36 57.60 57.13 112,200 55,400 4.2
22/02/2023
57.36
 39,400 57.36 57.44 56.58 32,700 0 2.4
21/02/2023
57.36
 29,700 56.89 57.52 56.58 23,300 75 1.7
20/02/2023
56.89
 36,600 56.89 57.05 56.89 17,700 3,000 1.1
17/02/2023
56.89
 6,700 57.13 57.28 56.89 1,905 4,000 -0.2
16/02/2023
57.13
 8,800 57.28 57.28 57.05 6,000 0 0.4
15/02/2023
57.28
 29,800 56.73 57.68 56.50 20,100 15,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |