CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.50
-0.30
(-0.57%)
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
(2026-08-19) 		-1.30 -2.40% 169,100 -100 0
52.50
58.20
52.50
2 tháng
(2026-07-20) 		-2.40 -4.35% 378,100 -100 0
52.50
58.20
52.50
3 tháng
(2026-06-22) 		-0.80 -1.49% 535,600 -100 0
52.50
58.20
52.50
6 tháng
(2026-03-23) 		1.20 2.33% 981,300 -100 0
50.60
58.90
52.50
12 tháng
(2025-09-23) 		-10.83 -17.03% 2,875,600 -100 0
50.60
63.83
52.50
24 tháng
(2024-09-30) 		-23.33 -30.65% 10,868,000 -100 0
50.47
98.14
52.50
36 tháng
(2023-10-04) 		-12.95 -19.70% 15,886,000 -100 0
48.96
98.14
52.50
60 tháng
(2021-10-14) 		-8.30 -13.58% 19,640,800 75,915 3.5
47.32
98.14
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
66.87
 1,000 66.87 66.87 66.87 0 0 0
06/04/2023
66.87
 13,900 68.04 68.04 66.69 0 0 0
05/04/2023
66.69
 3,800 66.51 66.69 66.51 0 0 0
04/04/2023
66.69
 4,400 66.69 66.69 66.24 0 0 0
03/04/2023
65.79
 2,200 65.79 65.79 65.79 0 0 0
31/03/2023
65.79
 3,800 65.70 65.79 65.70 0 0 0
30/03/2023
65.79
 4,300 65.34 65.79 65.34 0 0 0
29/03/2023
65.34
 800 65.79 65.79 65.34 0 0 0
28/03/2023
64.89
 2,800 64.26 64.89 64.26 0 0 0
27/03/2023
64.89
 4,400 64.26 64.89 64.26 0 0 0
24/03/2023
64.26
 6,100 63.54 64.89 63.54 0 0 0
23/03/2023
64.26
 200 63.99 64.26 63.99 0 0 0
22/03/2023
63.99
 10,200 63.00 63.99 63.00 0 0 0
21/03/2023
63.00
 10,300 61.56 63.00 61.56 0 0 0
20/03/2023
63.09
 0 63.09 63.09 63.09 0 0 0
17/03/2023
63.09
 300 63.09 63.09 63.09 0 0 0
16/03/2023
61.38
 1,100 61.38 61.38 61.38 0 0 0
15/03/2023
62.64
 1,100 59.57 62.64 59.57 0 0 0
14/03/2023
60.65
 1,500 60.83 60.83 60.65 0 0 0
13/03/2023
60.65
 3,500 62.10 62.64 60.56 0 0 0
10/03/2023
62.10
 1,300 62.01 62.10 62.01 0 0 0
09/03/2023
62.10
 12,600 61.29 62.19 61.29 0 0 0
08/03/2023
59.93
 6,500 59.93 59.93 59.93 0 0 0
07/03/2023
61.29
 1,700 59.93 61.38 59.93 0 0 0
06/03/2023
62.10
 1,200 61.19 62.10 61.19 0 0 0
03/03/2023
61.29
 7,500 62.19 62.19 59.93 0 0 0
02/03/2023
62.19
 3,000 59.30 62.19 59.30 0 0 0
01/03/2023
61.29
 7,300 61.29 61.29 60.38 0 0 0
28/02/2023
62.46
 0 62.46 62.46 62.46 0 0 0
27/02/2023
62.46
 200 62.46 62.46 62.46 0 0 0
24/02/2023
61.10
 2,500 61.74 61.74 61.10 0 0 0
23/02/2023
61.10
 200 61.10 61.10 61.10 0 0 0
22/02/2023
61.10
 400 61.10 61.10 61.10 0 0 0
21/02/2023
61.38
 3,100 62.19 62.19 60.83 0 0 0
20/02/2023
60.74
 600 60.38 60.74 60.38 0 0 0
17/02/2023
60.38
 0 60.38 60.38 60.38 0 0 0
16/02/2023
60.38
 200 60.38 60.38 60.38 0 0 0
15/02/2023
59.84
 0 59.84 59.84 59.84 0 0 0
14/02/2023
59.84
 1,500 58.22 59.93 58.22 0 0 0
13/02/2023
57.86
 100 57.86 57.86 57.86 0 0 0
10/02/2023
59.48
 300 59.48 59.48 59.48 0 0 0
09/02/2023
59.93
 0 59.93 59.93 59.93 0 0 0
08/02/2023
59.93
 10,100 61.74 61.74 59.93 0 0 0
07/02/2023
60.02
 6,200 63.09 63.09 60.02 0 0 0
06/02/2023
61.19
 2,700 61.19 61.29 61.19 0 0 0
03/02/2023
61.19
 5,800 60.38 61.19 59.93 0 0 0
02/02/2023
59.48
 4,600 59.48 59.48 59.48 0 0 0
01/02/2023
59.66
 3,200 59.57 59.66 59.57 0 0 0
31/01/2023
59.48
 2,600 57.86 59.48 57.86 0 0 0
30/01/2023
59.84
 18,300 59.03 59.84 59.03 0 0 0
27/01/2023
59.03
 13,800 58.58 59.03 57.68 0 0 0
26/01/2023
47.32
 8,600 47.32 47.50 47.23 0 0 0
25/01/2023
47.32
 8,600 47.32 47.50 47.23 0 0 0
24/01/2023
47.32
 8,600 47.32 47.50 47.23 0 0 0
23/01/2023
47.32
 8,600 47.32 47.50 47.23 0 0 0
20/01/2023
47.32
 8,600 47.32 47.50 47.23 0 0 0
19/01/2023
58.58
 4,300 58.58 58.58 58.58 0 0 0
18/01/2023
58.13
 4,700 57.68 58.13 57.23 0 0 0
17/01/2023
57.68
 4,400 57.23 57.68 57.23 0 0 0
16/01/2023
58.13
 6,400 58.13 58.13 58.13 0 0 0
13/01/2023
58.13
 3,700 58.13 58.13 58.13 0 0 0
12/01/2023
58.13
 2,100 58.13 58.13 58.13 0 0 0
11/01/2023
58.13
 3,500 58.13 58.13 57.68 0 0 0
10/01/2023
57.68
 1,600 57.23 57.68 57.23 0 0 0
09/01/2023
58.67
 0 58.67 58.67 58.67 0 0 0
06/01/2023
58.67
 3,200 58.67 58.67 58.49 0 0 0
05/01/2023
58.58
 1,600 58.58 58.58 58.58 0 0 0
04/01/2023
57.23
 700 56.78 57.23 56.78 0 0 0
03/01/2023
57.68
 200 56.51 57.68 56.51 0 0 0
30/12/2022
56.51
 1,600 56.51 56.51 55.88 0 0 0.1
29/12/2022
56.51
 1,300 56.60 56.60 56.51 0 0 0.1
28/12/2022
56.60
 2,600 56.60 56.60 55.88 0 0 0.1
27/12/2022
56.60
 400 55.88 56.60 54.08 0 0 0.1
26/12/2022
55.88
 3,000 55.88 56.60 55.88 2,100 0 0.1
23/12/2022
55.88
 100 58.13 58.13 55.88 0 0 0
22/12/2022
58.13
 3,000 58.58 58.58 55.88 100 100 0
21/12/2022
58.58
 4,400 58.31 58.58 56.33 1,000 0 0.1
20/12/2022
58.31
 2,800 58.49 58.58 58.13 0 0 0.1
19/12/2022
58.49
 2,300 56.24 58.58 58.13 1,700 5 0.1
16/12/2022
56.24
 2,100 55.70 56.78 55.88 0 0 0.1
15/12/2022
55.70
 3,300 54.08 55.70 54.08 0 0 0.1
14/12/2022
54.08
 3,200 54.17 54.26 54.08 974 0 0.1
13/12/2022
54.17
 900 53.17 54.17 54.08 0 0 0.0
12/12/2022
53.17
 5,700 52.45 54.17 53.17 200 0 0.0
09/12/2022
52.45
 1,000 50.47 52.45 52.27 200 0 0.0
08/12/2022
50.47
 0 50.47 50.47 50.47 0 0 0.0
07/12/2022
50.47
 1,700 51.82 51.82 50.47 600 4 0.0
06/12/2022
51.82
 2,200 52.18 52.18 51.37 400 70 0.0
05/12/2022
52.18
 800 52.27 52.27 51.37 200 0 0.0
02/12/2022
52.27
 300 52.72 52.72 52.27 200 0 0.0
01/12/2022
52.72
 3,600 52.72 54.62 52.72 800 0 0.0
30/11/2022
52.72
 2,600 51.19 52.72 50.38 0 0 0.0
29/11/2022
51.19
 1,000 49.66 51.19 49.75 500 0 0.0
28/11/2022
49.66
 1,100 48.67 49.66 47.32 0 0 0.1
25/11/2022
48.67
 0 48.67 48.67 48.67 0 0 0.1
24/11/2022
48.67
 1,700 47.77 48.67 46.87 1,000 0 0.1
23/11/2022
47.77
 1,700 47.77 49.12 47.77 50 0 0.0
22/11/2022
47.77
 4,800 47.50 47.77 47.32 2,500 0 0.1
21/11/2022
47.50
 2,400 47.50 47.77 47.05 1,300 100 0.1
18/11/2022
47.50
 3,900 47.77 47.77 45.96 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc