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)
10/02/2020
69.21
 650 70.86 70.86 68.80 600 20 0.0
07/02/2020
70.86
 10 68.80 70.86 70.86 0 0 0
06/02/2020
68.80
 2,370 68.23 69.13 68.23 0 0 0
05/02/2020
68.23
 0 68.23 68.23 68.23 0 0 0
04/02/2020
68.23
 14,190 66.74 68.39 65.01 100 8,650 -0.7
03/02/2020
66.74
 5,650 70.04 70.04 65.18 1,030 0 0.1
31/01/2020
70.04
 8,810 71.52 71.52 68.64 0 0 0
30/01/2020
71.52
 270 71.69 71.69 69.21 0 0 0
22/01/2020
71.69
 25,330 71.69 71.69 69.79 100 20,000 -1.7
21/01/2020
71.69
 10,720 71.93 71.93 71.36 0 9,620 -0.8
20/01/2020
71.93
 440 72.10 72.10 68.80 0 30 -0.0
17/01/2020
72.10
 2,090 73.99 73.99 70.86 0 10 -0.0
16/01/2020
73.99
 300 71.69 73.99 70.04 0 0 0
15/01/2020
71.69
 50 71.69 71.69 71.69 0 0 0
14/01/2020
71.69
 29,200 72.51 72.51 71.69 30 25,800 -2.2
13/01/2020
72.51
 8,890 70.86 72.51 70.86 0 0 0
10/01/2020
70.86
 3,240 70.86 71.27 69.63 0 420 -0.0
09/01/2020
70.86
 5,470 69.38 70.86 69.38 0 0 0
08/01/2020
69.38
 13,570 69.30 70.37 68.39 230 1,070 -0.1
07/01/2020
69.30
 30 70.86 70.86 69.30 0 0 0
06/01/2020
70.86
 2,000 69.21 70.86 68.80 0 0 0
03/01/2020
69.21
 10,690 72.43 72.43 69.21 70 0 0.0
02/01/2020
72.43
 390 73.33 73.33 72.43 0 100 -0.0
31/12/2019
73.33
 11,040 69.21 73.33 69.21 40 900 -0.1
30/12/2019
69.21
 1,260 69.63 69.63 68.80 0 0 0
27/12/2019
69.63
 7,200 69.63 69.63 67.98 100 3,000 -0.2
26/12/2019
69.63
 750 69.87 69.87 67.98 0 0 0
25/12/2019
69.87
 390 68.80 69.87 68.39 0 0 0
24/12/2019
68.80
 1,010 69.13 69.13 68.06 0 0 0
23/12/2019
69.13
 5,560 69.21 69.21 67.98 10 0 0.0
20/12/2019
69.21
 1,130 70.20 70.20 67.57 0 0 0
19/12/2019
70.20
 11,000 67.48 70.20 66.74 10 0 0.0
18/12/2019
67.48
 240 68.39 68.39 66.33 0 701,120 -58.2
17/12/2019
68.39
 5,070 66.41 68.39 66.17 0 1,000 -0.1
16/12/2019
66.41
 9,000 66.00 67.57 65.92 300 2,640 -0.2
13/12/2019
66.00
 20,550 67.57 67.81 66.00 0 12,540 -1.0
12/12/2019
67.57
 9,710 66.41 68.23 67.57 0 4,600 -0.4
11/12/2019
66.41
 1,250 68.39 68.39 66.08 10 521,142 -44.3
10/12/2019
68.39
 2,200 66.17 68.39 63.45 1,420 0 0.1
09/12/2019
66.17
 110 65.92 68.80 66.17 70 0 0.0
06/12/2019
65.92
 41,160 70.04 70.04 65.92 430 40,590 -3.2
05/12/2019
70.04
 2,030 69.96 70.04 67.65 1,980 0 0.2
04/12/2019
69.96
 6,730 66.74 69.96 65.09 4,510 4,170 0.0
03/12/2019
66.74
 1,010 66.17 68.72 66.17 370 0 0.0
02/12/2019
66.17
 2,790 70.86 70.86 66.17 100 790 -0.1
29/11/2019
70.86
 4,570 70.86 70.86 68.47 0 500 -0.0
28/11/2019
70.86
 2,090 71.69 71.69 68.39 1,700 500 0.1
27/11/2019
71.69
 3,680 67.40 71.69 67.40 3,320 0 0.3
26/11/2019
67.40
 11,500 66.99 68.31 65.09 5,100 0 0.4
25/11/2019
66.99
 7,610 68.39 68.39 66.99 20 0 0.0
22/11/2019
68.39
 720 70.04 70.04 68.39 50 0 0.0
21/11/2019
70.04
 170 69.71 70.86 69.63 50 0 0.0
20/11/2019
69.71
 3,630 70.29 70.45 69.71 1,010 0 0.1
19/11/2019
70.29
 410 70.70 70.86 69.21 0 0 0
18/11/2019
70.70
 2,700 70.29 70.70 70.04 0 140 -0.0
15/11/2019
70.29
 600 70.29 70.29 70.29 200 0 0.0
14/11/2019
70.29
 2,700 70.45 70.86 70.29 0 740 -0.1
13/11/2019
70.45
 4,600 72.10 72.10 70.04 1,010 3,600 -0.2
12/11/2019
72.10
 12,960 70.86 72.10 70.20 5,000 3,200 0.2
11/11/2019
70.86
 5,550 70.12 70.86 70.04 4,110 0 0.4
08/11/2019
70.12
 310 69.71 70.12 69.87 0 0 0
07/11/2019
69.71
 1,490 70.53 70.62 69.71 270 0 0.0
06/11/2019
70.53
 2,470 70.62 70.86 70.53 20 0 0.0
05/11/2019
70.62
 1,790 70.45 70.86 70.04 740 0 0.1
04/11/2019
70.45
 490 70.45 70.86 70.45 380 0 0.0
01/11/2019
70.45
 8,980 70.94 70.94 70.45 0 1,000 -0.1
31/10/2019
70.94
 3,540 70.86 71.69 70.94 1,000 500 0.0
30/10/2019
70.86
 3,570 70.53 71.69 70.86 100 0 0.0
29/10/2019
70.53
 1,320 70.53 70.62 70.45 0 0 0
28/10/2019
70.53
 4,280 70.45 71.69 70.20 100 3,490 -0.3
25/10/2019
70.45
 7,200 71.69 71.69 70.45 190 4,480 -0.4
24/10/2019
71.69
 2,510 71.69 71.77 71.69 0 0 0
23/10/2019
71.69
 690 70.45 73.25 70.86 0 0 0
22/10/2019
70.45
 3,220 70.04 71.69 70.12 210 0 0.0
21/10/2019
70.04
 90 68.80 72.10 68.80 40 0 0.0
18/10/2019
68.80
 51,110 71.77 72.84 68.80 2,100 50,000 -4.2
17/10/2019
71.77
 1,220 71.77 71.77 71.77 0 1,000 -0.1
16/10/2019
71.77
 14,000 71.77 72.10 71.69 1,000 14,000 -1.1
15/10/2019
71.77
 340 71.69 71.77 71.77 0 0 0
14/10/2019
71.69
 3,800 71.52 71.69 71.69 40 0 0.0
11/10/2019
71.52
 16,520 71.69 71.69 71.52 0 0 0
10/10/2019
71.69
 3,880 71.85 71.85 71.69 0 1,400 -0.1
09/10/2019
71.85
 87,000 71.69 71.85 71.77 500 0 0.0
08/10/2019
71.69
 960 71.69 71.69 71.69 160 560 -0.0
07/10/2019
71.69
 5,440 71.85 71.85 71.69 600 200 0.0
04/10/2019
71.85
 4,140 71.77 72.10 71.85 0 0 0
03/10/2019
71.77
 1,860 72.26 72.43 71.77 0 0 0
02/10/2019
72.26
 4,950 71.93 72.26 71.69 240 0 0.0
01/10/2019
71.93
 350 71.77 72.51 71.93 0 0 0
30/09/2019
71.77
 4,610 72.51 72.51 71.77 190 0 0.0
27/09/2019
72.51
 2,820 71.69 72.51 71.69 0 0 0
26/09/2019
71.69
 3,230 71.69 73.17 71.69 0 270 -0.0
25/09/2019
71.69
 710 71.36 71.69 71.36 0 0 0
24/09/2019
71.36
 5,900 71.36 72.51 71.36 690 5,580 -0.4
23/09/2019
71.36
 8,180 73.17 73.17 71.36 110 5,000 -0.4
20/09/2019
73.17
 3,200 70.78 73.17 70.86 0 0 0
19/09/2019
70.78
 2,000 70.70 70.78 70.78 0 2,000 -0.2
18/09/2019
70.70
 3,700 70.45 71.52 70.53 500 0 0.0
17/09/2019
70.45
 610 70.70 71.27 70.45 500 0 0.0
16/09/2019
70.70
 9,900 71.03 71.44 70.70 100 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |