CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.80
5.10
(6.65%)
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
(2024-10-23) 		2.50 3.15% 236,700 32,600 2.6
75.90
81.80
81.80
2 tháng
(2024-09-23) 		1.90 2.38% 401,100 64,800 5.2
75.90
81.80
81.80
3 tháng
(2024-08-26) 		0.20 0.25% 765,900 91,900 7.4
75.90
82.20
81.80
6 tháng
(2024-05-27) 		10.49 14.71% 3,243,800 692,700 57.9
70.83
86.64
81.80
12 tháng
(2023-11-28) 		18.06 28.32% 4,850,500 1,143,890 90.0
62.68
86.64
81.80
24 tháng
(2022-12-05) 		27.51 50.68% 7,045,700 1,730,644 133.8
52.51
86.64
81.80
36 tháng
(2021-12-08) 		19.78 31.89% 8,357,400 1,771,964 134.2
49.41
86.64
81.80
60 tháng
(2019-12-19) 		11.60 16.52% 13,782,120 1,528,114 116.1
47.54
86.64
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
56.69
 30,410 57.27 57.27 53.31 0 0 0
01/07/2020
57.27
 3,080 56.85 57.27 56.85 1,720 0 0.1
30/06/2020
56.85
 1,720 57.27 58.50 56.85 500 0 0.0
29/06/2020
57.27
 18,750 58.59 58.59 54.55 500 10,360 0.0
26/06/2020
58.59
 4,290 58.91 59.33 58.59 500 0 0.0
25/06/2020
58.91
 2,780 59.33 59.33 58.91 0 0 0
24/06/2020
59.33
 5,650 59.33 59.74 58.91 500 0 0.0
23/06/2020
59.33
 8,340 58.50 59.33 57.84 500 0 0.0
22/06/2020
58.50
 670 59.74 59.74 57.68 0 0 0
19/06/2020
59.74
 5,070 59.00 59.74 59.00 0 0 0
18/06/2020
59.00
 320 59.16 60.15 58.91 0 0 0
17/06/2020
59.16
 3,840 59.33 59.57 58.50 0 0 0
16/06/2020
59.33
 8,080 58.17 59.74 58.17 1,000 0 0.1
15/06/2020
58.17
 5,840 58.50 59.33 57.76 0 0 0
12/06/2020
58.50
 37,720 59.41 59.41 55.62 0 0 0
11/06/2020
59.41
 18,060 60.97 60.97 59.41 20 0 0.0
10/06/2020
60.97
 16,020 61.80 61.80 60.15 0 0 0
09/06/2020
61.80
 44,950 58.50 61.80 58.91 100 9,200 -0.7
08/06/2020
58.50
 16,400 58.50 58.91 58.09 1,000 360 0.0
05/06/2020
58.50
 16,930 58.50 58.83 58.42 4,120 2,020 0.1
04/06/2020
58.50
 16,320 58.34 58.50 58.34 3,900 3,000 0.1
03/06/2020
58.34
 3,900 58.26 58.50 58.26 1,060 2,000 -0.1
02/06/2020
58.26
 3,210 58.17 58.42 58.17 740 0 0.1
01/06/2020
58.17
 7,690 58.09 58.91 58.09 1,210 1,100 0.0
29/05/2020
58.09
 10,900 57.68 58.42 57.68 6,800 0 0.5
28/05/2020
57.68
 26,840 58.59 58.59 57.68 5,960 0 0.4
27/05/2020
58.59
 18,070 59.49 59.49 58.59 4,080 2,000 0.1
26/05/2020
59.49
 6,510 59.33 59.57 58.75 3,300 0 0.2
25/05/2020
59.33
 9,560 59.33 59.74 59.24 3,200 600 0.2
22/05/2020
59.33
 7,000 59.00 59.74 59.00 830 0 0.1
21/05/2020
59.00
 15,800 58.91 59.41 58.91 160 0 0.0
20/05/2020
58.91
 4,140 58.91 59.33 58.91 1,200 0 0.1
19/05/2020
58.91
 25,430 58.91 59.33 58.83 500 3,660 -0.2
18/05/2020
58.91
 1,120 58.50 58.91 58.59 100 0 0.0
15/05/2020
58.50
 1,810 59.24 59.24 58.50 0 0 0
14/05/2020
59.24
 1,570 59.24 59.33 59.16 500 0 0.0
13/05/2020
59.24
 2,540 59.16 59.66 59.16 470 0 0.0
12/05/2020
59.16
 3,110 59.16 59.16 58.17 0 0 0
11/05/2020
59.16
 2,210 58.50 59.16 58.59 0 0 0
08/05/2020
58.50
 3,170 58.17 60.56 58.17 0 0 0
07/05/2020
58.17
 930 59.33 59.33 58.09 0 0 0
06/05/2020
59.33
 1,300 58.09 59.33 58.91 0 0 0
05/05/2020
58.09
 760 58.09 58.50 58.09 520 0 0.0
04/05/2020
58.09
 1,580 58.09 59.33 58.09 700 0 0.1
29/04/2020
58.09
 5,730 57.76 59.16 57.68 0 0 0
28/04/2020
57.76
 3,150 58.17 60.15 57.68 200 0 0.0
27/04/2020
58.17
 5,940 58.91 58.91 58.17 0 0 0
24/04/2020
58.91
 2,630 58.67 59.33 58.91 0 0 0
23/04/2020
58.67
 1,690 58.59 59.33 58.59 0 350 -0.0
22/04/2020
58.59
 5,680 58.50 59.33 58.42 0 600 -0.0
21/04/2020
58.50
 9,220 60.97 60.97 58.09 340 0 0.0
20/04/2020
60.97
 14,240 60.73 61.96 60.73 0 2,220 -0.2
17/04/2020
60.73
 17,270 58.34 61.06 60.15 1,490 8,430 -0.5
16/04/2020
58.34
 7,540 57.43 58.34 57.43 0 2,000 -0.1
15/04/2020
57.43
 9,850 56.44 58.17 56.85 500 2,650 -0.2
14/04/2020
56.44
 3,670 56.03 56.69 55.62 100 100 0
13/04/2020
56.03
 11,530 55.21 56.53 55.62 0 6,020 -0.4
10/04/2020
55.21
 12,300 54.30 56.03 54.38 200 5,800 -0.4
09/04/2020
54.30
 14,220 54.30 54.96 54.05 360 1,000 -0.0
08/04/2020
54.30
 3,030 54.63 54.63 53.56 0 830 -0.1
07/04/2020
54.63
 2,290 54.38 57.43 53.97 0 0 0
06/04/2020
54.38
 9,790 52.49 54.38 53.56 0 0 0
03/04/2020
52.49
 2,190 53.39 53.72 52.49 0 0 0
01/04/2020
53.39
 2,550 54.63 54.63 50.92 0 0 0
31/03/2020
54.63
 54,680 51.09 54.63 49.44 0 35,000 -2.2
30/03/2020
51.09
 19,900 51.33 51.33 48.29 1,900 0 0.1
27/03/2020
51.33
 4,110 48.94 51.33 48.94 0 0 0
26/03/2020
48.94
 1,160 47.79 50.10 47.79 80 140 -0.0
25/03/2020
47.79
 3,050 47.54 49.85 47.79 0 2,670 -0.2
24/03/2020
47.54
 2,710 48.29 50.26 46.72 0 0 0
23/03/2020
48.29
 101,490 51.91 55.45 48.29 10 16,400 -1.0
20/03/2020
51.91
 158,400 51.25 54.79 51.17 0 0 0
19/03/2020
51.25
 7,140 52.16 53.89 51.25 0 200 -0.0
18/03/2020
52.16
 10,730 51.50 52.16 50.76 0 0 0
17/03/2020
51.50
 11,090 51.50 52.08 49.69 3,600 1,000 0.2
16/03/2020
51.50
 1,460 53.72 56.03 51.50 0 0 0
13/03/2020
53.72
 4,610 55.95 55.95 52.08 0 1,380 -0.1
12/03/2020
55.95
 11,320 60.07 60.07 55.87 3,250 0 0.2
11/03/2020
60.07
 6,440 60.15 60.15 57.27 0 0 0
10/03/2020
60.15
 800 56.85 60.15 56.94 50 100 -0.0
09/03/2020
56.85
 7,020 60.97 60.97 56.85 0 0 0
06/03/2020
60.97
 9,020 61.80 61.80 60.40 0 0 0
05/03/2020
61.80
 3,870 60.81 61.80 60.81 0 0 0
04/03/2020
60.81
 5,570 61.39 62.62 60.15 0 0 0
03/03/2020
61.39
 11,080 59.49 61.80 59.74 9,760 0 0.7
02/03/2020
59.49
 5,670 59.74 60.32 59.49 0 0 0
28/02/2020
59.74
 19,730 59.00 60.15 59.16 0 0 0
27/02/2020
59.00
 26,440 59.41 59.41 58.91 100 0 0.0
26/02/2020
59.41
 30,960 61.47 61.47 59.24 100 0 0.0
25/02/2020
61.47
 7,440 63.28 63.45 61.47 0 0 0
24/02/2020
63.28
 164,140 66.99 66.99 63.28 0 134,370 -10.4
21/02/2020
66.99
 5,320 66.99 68.39 66.74 500 5,000 -0.4
20/02/2020
66.99
 1,840 67.57 67.65 66.99 1,300 0 0.1
19/02/2020
67.57
 1,970 67.57 68.80 67.57 580 0 0.0
18/02/2020
67.57
 2,920 69.13 69.13 67.57 0 0 0
17/02/2020
69.13
 1,110 68.80 70.04 68.39 500 0 0.0
14/02/2020
68.80
 1,140 69.05 69.05 67.57 50 0 0.0
13/02/2020
69.05
 1,220 68.80 69.05 68.06 0 0 0
12/02/2020
68.80
 2,610 69.21 69.21 67.57 0 400 -0.0
11/02/2020
69.21
 40 69.21 69.21 69.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |