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) 		-2.60 -4.63% 7,327,100 -254,500 -12.0
51.30
57.30
52.80
2 tháng
(2026-01-16) 		-1.70 -3.07% 14,190,400 -89,100 -2.0
51.30
57.30
52.80
3 tháng
(2025-12-17) 		1.48 2.83% 19,852,700 288,900 17.4
51.20
57.30
52.80
6 tháng
(2025-09-18) 		-4.44 -7.65% 39,254,600 -4,235,000 -234.2
51.20
59.19
52.80
12 tháng
(2025-03-24) 		-12.62 -19.06% 91,372,700 -7,906,978 -434.5
47.73
66.22
52.80
24 tháng
(2024-03-27) 		-10.10 -15.85% 149,694,200 -16,516,599 -1,113.6
47.73
80.64
52.80
36 tháng
(2023-04-03) 		0.24 0.45% 161,840,700 -18,943,021 -1,286.9
47.73
80.64
52.80
60 tháng
(2021-04-12) 		3.49 6.96% 173,090,700 -17,252,279 -1,115.3
47.73
80.64
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
56.73
 43,600 57.44 57.83 56.73 25,300 33,005 -0.6
13/02/2023
57.44
 28,100 58.23 58.23 57.28 18,300 5,600 0.9
10/02/2023
58.23
 38,800 57.68 58.23 57.68 36,700 12,900 1.8
09/02/2023
57.68
 39,100 57.68 58.23 57.28 80,400 55,800 1.8
08/02/2023
57.68
 53,900 57.13 58.07 57.28 51,300 8,000 3.2
07/02/2023
57.13
 64,800 57.99 58.85 57.05 23,700 47,596 -1.7
06/02/2023
57.99
 90,400 58.78 59.25 57.68 50,700 63,700 -1.0
03/02/2023
58.78
 71,300 57.21 58.78 57.21 50,800 16,185 2.6
02/02/2023
57.21
 49,100 57.13 57.60 56.81 31,300 34,500 -0.2
01/02/2023
57.13
 87,600 57.52 57.99 57.05 51,800 70,780 -1.4
31/01/2023
57.52
 56,300 57.68 58.30 56.89 23,800 34,900 -0.8
30/01/2023
57.68
 51,300 58.15 58.15 57.68 57,343 61,200 -0.3
27/01/2023
58.15
 61,900 57.83 58.46 57.83 42,700 21,000 1.6
19/01/2023
57.83
 55,900 57.83 58.07 57.75 38,300 49,200 -0.8
18/01/2023
57.83
 57,500 57.91 58.15 57.75 30,900 22,000 0.7
17/01/2023
57.91
 78,400 57.99 57.99 57.44 19,600 15,700 0.3
16/01/2023
57.99
 22,900 57.91 58.30 57.44 21,100 700 1.5
13/01/2023
57.91
 39,600 57.99 57.99 57.28 175,600 148,800 2.0
12/01/2023
57.99
 35,300 57.28 59.09 57.28 24,900 9,500 1.1
11/01/2023
57.28
 49,200 58.46 59.17 57.28 33,500 10,525 1.7
10/01/2023
58.46
 26,400 58.07 58.46 58.07 23,900 4,900 1.4
09/01/2023
58.07
 24,200 57.75 58.23 57.91 18,600 3,700 1.1
06/01/2023
57.75
 65,700 57.68 59.64 57.28 57,800 20,500 2.7
05/01/2023
57.68
 15,400 57.44 58.78 57.28 3,700 2,300 0.1
04/01/2023
57.44
 11,100 57.91 58.23 57.36 5,300 1,500 0.3
03/01/2023
57.91
 16,300 58.85 58.85 57.91 900 1,500 -0.0
30/12/2022
58.85
 78,000 56.89 58.85 56.58 70,700 10,800 4.5
29/12/2022
56.89
 30,200 56.89 57.05 56.89 18,300 2,700 1.1
28/12/2022
56.89
 28,600 56.50 57.28 56.50 26,100 2,200 1.7
27/12/2022
56.50
 57,600 55.71 56.50 55.79 48,800 7,675 3.0
26/12/2022
55.71
 109,100 55.87 56.42 55.32 88,900 1,200 6.2

Chính sách bảo mật | Điều khoản sử dụng |