SCS Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Dịch vụ Hàng hóa Sài Gòn

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
25/5/2026	51.400đ	52.000đ	52.200đ	50.800đ	↓ 0.77%	217,200
22/5/2026	51.800đ	52.000đ	52.000đ	51.600đ	↓ 0.19%	73,200
21/5/2026	51.900đ	52.000đ	52.000đ	51.300đ	↓ 0.19%	108,400
20/5/2026	52.000đ	52.600đ	52.600đ	51.500đ	↓ 0.76%	123,100
19/5/2026	52.400đ	52.400đ	53.400đ	52.100đ	↑ 0.38%	143,300
18/5/2026	52.200đ	52.400đ	52.400đ	52.000đ	↓ 0.38%	143,200
15/5/2026	52.400đ	53.000đ	53.000đ	52.300đ	↓ 0.38%	54,100
14/5/2026	52.600đ	52.300đ	52.600đ	52.200đ	↑ 0.57%	65,800
13/5/2026	52.300đ	52.400đ	52.400đ	51.800đ	↑ 0.38%	109,100
12/5/2026	52.100đ	52.200đ	52.400đ	52.100đ	↑ 0.39%	33,800
11/5/2026	51.900đ	51.900đ	52.500đ	51.900đ	↑ 0.19%	193,300
8/5/2026	51.800đ	52.000đ	52.000đ	51.800đ	↓ 0.19%	85,700
7/5/2026	51.900đ	52.400đ	52.800đ	51.600đ	↓ 0.76%	124,200
6/5/2026	52.300đ	51.900đ	52.300đ	51.900đ	↑ 0.97%	96,000
5/5/2026	51.800đ	52.200đ	52.200đ	51.100đ	↓ 0.77%	174,900
4/5/2026	52.200đ	53.000đ	53.100đ	52.100đ	↓ 0.57%	91,900
29/4/2026	52.500đ	52.700đ	52.700đ	52.000đ	↑ 0.38%	72,200
28/4/2026	52.300đ	53.200đ	53.200đ	52.200đ	↓ 0.76%	109,600
24/4/2026	52.700đ	53.100đ	53.200đ	52.400đ	↓ 0.57%	126,300
23/4/2026	53.000đ	53.900đ	53.900đ	53.000đ	↓ 1.67%	179,300
22/4/2026	53.900đ	54.200đ	54.200đ	53.400đ	↓ 0.19%	136,000
21/4/2026	54.000đ	54.300đ	54.400đ	53.900đ	↓ 0.18%	134,600
20/4/2026	54.100đ	54.500đ	54.500đ	54.000đ	↑ 0.19%	100,400
17/4/2026	54.000đ	54.100đ	54.300đ	53.600đ	0.00%	142,500
16/4/2026	54.000đ	54.300đ	54.400đ	53.900đ	↓ 0.55%	94,700
15/4/2026	54.300đ	54.100đ	54.600đ	54.100đ	↑ 0.56%	127,600
14/4/2026	54.000đ	54.200đ	54.600đ	53.600đ	↑ 0.19%	83,300
13/4/2026	53.900đ	53.900đ	54.200đ	53.700đ	↓ 1.10%	125,900
10/4/2026	54.500đ	54.600đ	54.800đ	54.300đ	0.00%	141,200
9/4/2026	54.500đ	54.200đ	55.000đ	54.000đ	↑ 0.55%	146,900
8/4/2026	54.200đ	54.600đ	54.600đ	53.600đ	↑ 2.07%	160,900
7/4/2026	53.100đ	53.900đ	53.900đ	52.900đ	0.00%	80,200
6/4/2026	53.100đ	53.900đ	54.000đ	53.100đ	↓ 1.48%	80,500
3/4/2026	53.900đ	54.200đ	54.800đ	53.800đ	↓ 0.92%	115,000
2/4/2026	54.400đ	54.000đ	55.100đ	53.500đ	↑ 0.18%	173,700
1/4/2026	54.300đ	54.800đ	55.000đ	54.200đ	0.00%	122,900
31/3/2026	54.300đ	53.700đ	54.600đ	53.500đ	↑ 1.12%	370,300
30/3/2026	53.700đ	53.700đ	54.100đ	53.000đ	↓ 1.10%	146,000
27/3/2026	54.300đ	52.500đ	54.500đ	52.500đ	↑ 3.43%	343,400
26/3/2026	52.500đ	52.800đ	53.100đ	52.100đ	↓ 0.76%	198,300
25/3/2026	52.900đ	52.200đ	53.000đ	52.000đ	↑ 2.32%	112,700
24/3/2026	51.700đ	51.600đ	52.300đ	51.600đ	↑ 0.78%	160,400
23/3/2026	51.300đ	52.300đ	52.300đ	51.200đ	↓ 1.91%	191,800
20/3/2026	52.300đ	52.500đ	52.600đ	52.300đ	↓ 0.76%	93,600
19/3/2026	52.700đ	53.000đ	53.000đ	52.300đ	↓ 0.94%	82,600
18/3/2026	53.200đ	52.900đ	53.500đ	52.500đ	↑ 0.76%	159,100
17/3/2026	52.800đ	53.600đ	53.900đ	52.800đ	↓ 1.49%	139,900
16/3/2026	53.600đ	53.000đ	54.000đ	52.400đ	↑ 1.32%	366,900
13/3/2026	52.900đ	53.000đ	53.000đ	52.300đ	↓ 0.19%	258,400
12/3/2026	53.000đ	53.600đ	53.700đ	52.600đ	↓ 1.12%	208,600
11/3/2026	53.600đ	52.700đ	53.600đ	52.700đ	↑ 2.10%	175,700
10/3/2026	52.500đ	53.600đ	53.600đ	52.000đ	↑ 2.34%	288,100
9/3/2026	51.300đ	53.800đ	53.800đ	51.300đ	↓ 6.90%	983,800
6/3/2026	55.100đ	56.200đ	56.300đ	55.100đ	↓ 1.96%	275,400
5/3/2026	56.200đ	56.000đ	57.000đ	56.000đ	↑ 0.36%	310,700
4/3/2026	56.000đ	56.300đ	56.500đ	54.400đ	↓ 0.36%	597,500
3/3/2026	56.200đ	57.100đ	57.600đ	56.200đ	↓ 1.40%	402,200
2/3/2026	57.000đ	56.200đ	58.800đ	55.300đ	↓ 0.52%	1,102,000
27/2/2026	57.300đ	56.100đ	57.600đ	55.900đ	↑ 2.50%	426,400
26/2/2026	55.900đ	56.500đ	56.600đ	55.500đ	↓ 1.06%	295,400
25/2/2026	56.500đ	56.700đ	57.600đ	56.000đ	0.00%	565,200
24/2/2026	56.500đ	56.500đ	56.900đ	56.000đ	↑ 0.53%	327,400
23/2/2026	56.200đ	54.800đ	56.300đ	54.700đ	↑ 3.12%	479,800
13/2/2026	54.500đ	54.300đ	54.800đ	54.200đ	↑ 0.37%	113,200
12/2/2026	54.300đ	54.400đ	54.700đ	54.300đ	↓ 0.18%	112,500
11/2/2026	54.400đ	53.700đ	54.500đ	53.700đ	↑ 1.68%	250,100
10/2/2026	53.500đ	53.500đ	53.900đ	53.200đ	↑ 0.19%	117,100
9/2/2026	53.400đ	53.700đ	54.400đ	53.400đ	↓ 0.37%	175,700
6/2/2026	53.600đ	54.200đ	54.300đ	53.400đ	↓ 1.65%	273,100
5/2/2026	54.500đ	55.800đ	55.800đ	54.400đ	↓ 1.27%	226,500
4/2/2026	55.200đ	55.000đ	55.300đ	54.700đ	↑ 1.28%	190,400
2/2/2026	54.500đ	54.600đ	54.800đ	54.000đ	0.00%	259,400
30/1/2026	54.500đ	54.800đ	55.300đ	54.500đ	↑ 0.18%	169,600
29/1/2026	54.400đ	53.900đ	55.400đ	53.900đ	↑ 0.93%	159,700
28/1/2026	53.900đ	53.800đ	54.700đ	53.800đ	↑ 0.19%	148,500
27/1/2026	53.800đ	54.800đ	54.800đ	53.200đ	↓ 1.82%	515,700
26/1/2026	54.800đ	55.100đ	57.000đ	54.200đ	↑ 6.61%	302,400
5/1/2026	51.400đ	51.700đ	51.800đ	51.400đ	0.00%	150,500
31/12/2025	51.400đ	51.900đ	51.900đ	51.300đ	0.00%	130,700
30/12/2025	51.400đ	51.200đ	52.000đ	51.000đ	↑ 0.39%	184,300
29/12/2025	51.200đ	51.800đ	51.800đ	51.200đ	↓ 0.78%	217,700
26/12/2025	51.600đ	52.000đ	52.000đ	51.500đ	↓ 0.39%	214,300
25/12/2025	51.800đ	51.900đ	52.000đ	51.800đ	↓ 0.19%	102,400
24/12/2025	51.900đ	51.800đ	51.900đ	51.600đ	↑ 0.19%	155,700
23/12/2025	51.800đ	52.300đ	52.300đ	51.700đ	↓ 0.38%	182,600
22/12/2025	52.000đ	52.300đ	52.500đ	51.700đ	↓ 0.38%	254,700
19/12/2025	52.200đ	53.500đ	53.500đ	52.100đ	↓ 0.76%	192,100
18/12/2025	52.598,46đ	52.312,08đ	52.789,38đ	52.216,62đ	↑ 0.92%	316,000
17/12/2025	52.121,16đ	52.789,38đ	52.884,84đ	52.121,16đ	↓ 1.27%	334,700
16/12/2025	52.789,38đ	52.884,84đ	52.884,84đ	52.121,16đ	↑ 0.73%	318,600
15/12/2025	52.407,54đ	51.548,4đ	52.789,38đ	51.548,4đ	↑ 1.67%	251,900
12/12/2025	51.548,4đ	52.789,38đ	52.789,38đ	51.548,4đ	↓ 1.64%	438,700
11/12/2025	52.407,54đ	53.171,22đ	53.171,22đ	52.312,08đ	↓ 0.90%	363,000
10/12/2025	52.884,84đ	52.598,46đ	53.171,22đ	52.598,46đ	↑ 1.47%	312,800
9/12/2025	52.121,16đ	52.980,3đ	52.980,3đ	51.643,86đ	↓ 0.55%	285,400
8/12/2025	52.407,54đ	53.075,76đ	53.075,76đ	52.121,16đ	0.00%	172,600
5/12/2025	52.407,54đ	52.598,46đ	53.648,52đ	52.407,54đ	↑ 0.18%	458,200
4/12/2025	52.312,08đ	52.025,7đ	52.503đ	52.025,7đ	↑ 0.37%	221,500
3/12/2025	52.121,16đ	51.739,32đ	52.216,62đ	51.548,4đ	↑ 1.11%	166,900
2/12/2025	51.548,4đ	51.739,32đ	51.834,78đ	51.166,56đ	↓ 0.37%	316,700
1/12/2025	51.739,32đ	52.216,62đ	52.503đ	51.643,86đ	0.00%	303,600

Thấp nhất:50.800đ

Cao nhất:58.800đ

Chênh lệch:8.000đ

Trung bình:53.233,81đ

% Thay đổi:-37.49%

Dữ liệu Lịch sử Công ty cổ phần Dịch vụ Hàng hóa Sài Gòn

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
25/5/2026	51.400đ	52.000đ	52.200đ	50.800đ	↓ 0.77%	217,200
22/5/2026	51.800đ	52.000đ	52.000đ	51.600đ	↓ 0.19%	73,200
21/5/2026	51.900đ	52.000đ	52.000đ	51.300đ	↓ 0.19%	108,400
20/5/2026	52.000đ	52.600đ	52.600đ	51.500đ	↓ 0.76%	123,100
19/5/2026	52.400đ	52.400đ	53.400đ	52.100đ	↑ 0.38%	143,300
18/5/2026	52.200đ	52.400đ	52.400đ	52.000đ	↓ 0.38%	143,200
15/5/2026	52.400đ	53.000đ	53.000đ	52.300đ	↓ 0.38%	54,100
14/5/2026	52.600đ	52.300đ	52.600đ	52.200đ	↑ 0.57%	65,800
13/5/2026	52.300đ	52.400đ	52.400đ	51.800đ	↑ 0.38%	109,100
12/5/2026	52.100đ	52.200đ	52.400đ	52.100đ	↑ 0.39%	33,800
11/5/2026	51.900đ	51.900đ	52.500đ	51.900đ	↑ 0.19%	193,300
8/5/2026	51.800đ	52.000đ	52.000đ	51.800đ	↓ 0.19%	85,700
7/5/2026	51.900đ	52.400đ	52.800đ	51.600đ	↓ 0.76%	124,200
6/5/2026	52.300đ	51.900đ	52.300đ	51.900đ	↑ 0.97%	96,000
5/5/2026	51.800đ	52.200đ	52.200đ	51.100đ	↓ 0.77%	174,900
4/5/2026	52.200đ	53.000đ	53.100đ	52.100đ	↓ 0.57%	91,900
29/4/2026	52.500đ	52.700đ	52.700đ	52.000đ	↑ 0.38%	72,200
28/4/2026	52.300đ	53.200đ	53.200đ	52.200đ	↓ 0.76%	109,600
24/4/2026	52.700đ	53.100đ	53.200đ	52.400đ	↓ 0.57%	126,300
23/4/2026	53.000đ	53.900đ	53.900đ	53.000đ	↓ 1.67%	179,300
22/4/2026	53.900đ	54.200đ	54.200đ	53.400đ	↓ 0.19%	136,000
21/4/2026	54.000đ	54.300đ	54.400đ	53.900đ	↓ 0.18%	134,600
20/4/2026	54.100đ	54.500đ	54.500đ	54.000đ	↑ 0.19%	100,400
17/4/2026	54.000đ	54.100đ	54.300đ	53.600đ	0.00%	142,500
16/4/2026	54.000đ	54.300đ	54.400đ	53.900đ	↓ 0.55%	94,700
15/4/2026	54.300đ	54.100đ	54.600đ	54.100đ	↑ 0.56%	127,600
14/4/2026	54.000đ	54.200đ	54.600đ	53.600đ	↑ 0.19%	83,300
13/4/2026	53.900đ	53.900đ	54.200đ	53.700đ	↓ 1.10%	125,900
10/4/2026	54.500đ	54.600đ	54.800đ	54.300đ	0.00%	141,200
9/4/2026	54.500đ	54.200đ	55.000đ	54.000đ	↑ 0.55%	146,900
8/4/2026	54.200đ	54.600đ	54.600đ	53.600đ	↑ 2.07%	160,900
7/4/2026	53.100đ	53.900đ	53.900đ	52.900đ	0.00%	80,200
6/4/2026	53.100đ	53.900đ	54.000đ	53.100đ	↓ 1.48%	80,500
3/4/2026	53.900đ	54.200đ	54.800đ	53.800đ	↓ 0.92%	115,000
2/4/2026	54.400đ	54.000đ	55.100đ	53.500đ	↑ 0.18%	173,700
1/4/2026	54.300đ	54.800đ	55.000đ	54.200đ	0.00%	122,900
31/3/2026	54.300đ	53.700đ	54.600đ	53.500đ	↑ 1.12%	370,300
30/3/2026	53.700đ	53.700đ	54.100đ	53.000đ	↓ 1.10%	146,000
27/3/2026	54.300đ	52.500đ	54.500đ	52.500đ	↑ 3.43%	343,400
26/3/2026	52.500đ	52.800đ	53.100đ	52.100đ	↓ 0.76%	198,300
25/3/2026	52.900đ	52.200đ	53.000đ	52.000đ	↑ 2.32%	112,700
24/3/2026	51.700đ	51.600đ	52.300đ	51.600đ	↑ 0.78%	160,400
23/3/2026	51.300đ	52.300đ	52.300đ	51.200đ	↓ 1.91%	191,800
20/3/2026	52.300đ	52.500đ	52.600đ	52.300đ	↓ 0.76%	93,600
19/3/2026	52.700đ	53.000đ	53.000đ	52.300đ	↓ 0.94%	82,600
18/3/2026	53.200đ	52.900đ	53.500đ	52.500đ	↑ 0.76%	159,100
17/3/2026	52.800đ	53.600đ	53.900đ	52.800đ	↓ 1.49%	139,900
16/3/2026	53.600đ	53.000đ	54.000đ	52.400đ	↑ 1.32%	366,900
13/3/2026	52.900đ	53.000đ	53.000đ	52.300đ	↓ 0.19%	258,400
12/3/2026	53.000đ	53.600đ	53.700đ	52.600đ	↓ 1.12%	208,600
11/3/2026	53.600đ	52.700đ	53.600đ	52.700đ	↑ 2.10%	175,700
10/3/2026	52.500đ	53.600đ	53.600đ	52.000đ	↑ 2.34%	288,100
9/3/2026	51.300đ	53.800đ	53.800đ	51.300đ	↓ 6.90%	983,800
6/3/2026	55.100đ	56.200đ	56.300đ	55.100đ	↓ 1.96%	275,400
5/3/2026	56.200đ	56.000đ	57.000đ	56.000đ	↑ 0.36%	310,700
4/3/2026	56.000đ	56.300đ	56.500đ	54.400đ	↓ 0.36%	597,500
3/3/2026	56.200đ	57.100đ	57.600đ	56.200đ	↓ 1.40%	402,200
2/3/2026	57.000đ	56.200đ	58.800đ	55.300đ	↓ 0.52%	1,102,000
27/2/2026	57.300đ	56.100đ	57.600đ	55.900đ	↑ 2.50%	426,400
26/2/2026	55.900đ	56.500đ	56.600đ	55.500đ	↓ 1.06%	295,400
25/2/2026	56.500đ	56.700đ	57.600đ	56.000đ	0.00%	565,200
24/2/2026	56.500đ	56.500đ	56.900đ	56.000đ	↑ 0.53%	327,400
23/2/2026	56.200đ	54.800đ	56.300đ	54.700đ	↑ 3.12%	479,800
13/2/2026	54.500đ	54.300đ	54.800đ	54.200đ	↑ 0.37%	113,200
12/2/2026	54.300đ	54.400đ	54.700đ	54.300đ	↓ 0.18%	112,500
11/2/2026	54.400đ	53.700đ	54.500đ	53.700đ	↑ 1.68%	250,100
10/2/2026	53.500đ	53.500đ	53.900đ	53.200đ	↑ 0.19%	117,100
9/2/2026	53.400đ	53.700đ	54.400đ	53.400đ	↓ 0.37%	175,700
6/2/2026	53.600đ	54.200đ	54.300đ	53.400đ	↓ 1.65%	273,100
5/2/2026	54.500đ	55.800đ	55.800đ	54.400đ	↓ 1.27%	226,500
4/2/2026	55.200đ	55.000đ	55.300đ	54.700đ	↑ 1.28%	190,400
2/2/2026	54.500đ	54.600đ	54.800đ	54.000đ	0.00%	259,400
30/1/2026	54.500đ	54.800đ	55.300đ	54.500đ	↑ 0.18%	169,600
29/1/2026	54.400đ	53.900đ	55.400đ	53.900đ	↑ 0.93%	159,700
28/1/2026	53.900đ	53.800đ	54.700đ	53.800đ	↑ 0.19%	148,500
27/1/2026	53.800đ	54.800đ	54.800đ	53.200đ	↓ 1.82%	515,700
26/1/2026	54.800đ	55.100đ	57.000đ	54.200đ	↑ 6.61%	302,400
5/1/2026	51.400đ	51.700đ	51.800đ	51.400đ	0.00%	150,500
31/12/2025	51.400đ	51.900đ	51.900đ	51.300đ	0.00%	130,700
30/12/2025	51.400đ	51.200đ	52.000đ	51.000đ	↑ 0.39%	184,300
29/12/2025	51.200đ	51.800đ	51.800đ	51.200đ	↓ 0.78%	217,700
26/12/2025	51.600đ	52.000đ	52.000đ	51.500đ	↓ 0.39%	214,300
25/12/2025	51.800đ	51.900đ	52.000đ	51.800đ	↓ 0.19%	102,400
24/12/2025	51.900đ	51.800đ	51.900đ	51.600đ	↑ 0.19%	155,700
23/12/2025	51.800đ	52.300đ	52.300đ	51.700đ	↓ 0.38%	182,600
22/12/2025	52.000đ	52.300đ	52.500đ	51.700đ	↓ 0.38%	254,700
19/12/2025	52.200đ	53.500đ	53.500đ	52.100đ	↓ 0.76%	192,100
18/12/2025	52.598,46đ	52.312,08đ	52.789,38đ	52.216,62đ	↑ 0.92%	316,000
17/12/2025	52.121,16đ	52.789,38đ	52.884,84đ	52.121,16đ	↓ 1.27%	334,700
16/12/2025	52.789,38đ	52.884,84đ	52.884,84đ	52.121,16đ	↑ 0.73%	318,600
15/12/2025	52.407,54đ	51.548,4đ	52.789,38đ	51.548,4đ	↑ 1.67%	251,900
12/12/2025	51.548,4đ	52.789,38đ	52.789,38đ	51.548,4đ	↓ 1.64%	438,700
11/12/2025	52.407,54đ	53.171,22đ	53.171,22đ	52.312,08đ	↓ 0.90%	363,000
10/12/2025	52.884,84đ	52.598,46đ	53.171,22đ	52.598,46đ	↑ 1.47%	312,800
9/12/2025	52.121,16đ	52.980,3đ	52.980,3đ	51.643,86đ	↓ 0.55%	285,400
8/12/2025	52.407,54đ	53.075,76đ	53.075,76đ	52.121,16đ	0.00%	172,600
5/12/2025	52.407,54đ	52.598,46đ	53.648,52đ	52.407,54đ	↑ 0.18%	458,200
4/12/2025	52.312,08đ	52.025,7đ	52.503đ	52.025,7đ	↑ 0.37%	221,500
3/12/2025	52.121,16đ	51.739,32đ	52.216,62đ	51.548,4đ	↑ 1.11%	166,900
2/12/2025	51.548,4đ	51.739,32đ	51.834,78đ	51.166,56đ	↓ 0.37%	316,700
1/12/2025	51.739,32đ	52.216,62đ	52.503đ	51.643,86đ	0.00%	303,600

Thấp nhất:50.800đ

Cao nhất:58.800đ

Chênh lệch:8.000đ

Trung bình:53.233,81đ

% Thay đổi:-37.49%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Dịch vụ Hàng hóa Sài Gòn

Dữ liệu Lịch sử Công ty cổ phần Dịch vụ Hàng hóa Sài Gòn

Dữ liệu Lịch sử Công ty cổ phần Dịch vụ Hàng hóa Sài Gòn

Dữ liệu Lịch sử Công ty cổ phần Dịch vụ Hàng hóa Sài Gòn