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)
22/04/2019
86.56
 3,990 85.69 87.15 85.39 2,620 2,290 0.0
19/04/2019
85.69
 5,610 84.22 85.86 85.10 100 350 -0.0
18/04/2019
84.22
 1,990 82.29 84.81 82.29 600 880 -0.0
17/04/2019
82.29
 3,780 82.06 82.47 80.13 0 10 -0.0
16/04/2019
82.06
 1,200 82.06 82.06 80.71 0 0 0
12/04/2019
82.06
 4,760 81.88 82.47 81.88 0 200 -0.0
11/04/2019
81.88
 1,020 80.95 82.41 81.30 0 0 0
10/04/2019
80.95
 2,230 81.01 81.01 79.54 0 2,210 -0.3
09/04/2019
81.01
 6,690 80.13 81.30 80.36 0 4,490 -0.6
08/04/2019
80.13
 410 80.13 80.71 80.13 0 310 -0.0
05/04/2019
80.13
 2,190 79.54 80.71 80.13 1,230 500 0.1
04/04/2019
79.54
 4,850 78.37 79.54 78.37 60 3,000 -0.4
03/04/2019
78.37
 1,070 77.79 78.37 77.20 0 0 0
02/04/2019
77.79
 4,070 76.85 77.79 77.20 50 0 0.0
01/04/2019
76.85
 6,240 76.21 78.02 76.09 280 4,630 -0.6
29/03/2019
76.21
 500 78.08 78.08 76.21 0 0 0
28/03/2019
78.08
 30 78.02 78.08 76.03 0 0 0
27/03/2019
78.02
 20 76.91 78.02 75.16 0 0 0
26/03/2019
76.91
 410 78.02 78.02 76.91 0 410 -0.1
25/03/2019
78.02
 670 78.32 78.32 76.03 0 660 -0.1
22/03/2019
78.32
 210 76.03 78.32 75.51 0 0 0
21/03/2019
76.03
 230 78.67 78.67 76.03 20 210 -0.0
20/03/2019
78.67
 300 78.67 78.67 78.67 0 0 0
19/03/2019
78.67
 530 78.90 78.90 77.20 0 10 -0.0
18/03/2019
78.90
 30 77.20 78.90 74.86 0 0 0
15/03/2019
77.20
 710 77.79 77.79 75.45 0 610 -0.1
14/03/2019
77.79
 1,100 75.74 77.79 74.86 0 250 -0.0
13/03/2019
75.74
 2,090 75.45 75.74 74.34 650 0 0.1
12/03/2019
75.45
 960 75.10 75.45 74.98 570 420 0.0
11/03/2019
75.10
 1,200 75.16 75.16 74.34 700 0 0.1
08/03/2019
75.16
 1,560 74.86 75.16 74.28 0 1,260 -0.2
07/03/2019
74.86
 450 74.86 74.86 74.34 0 0 0
06/03/2019
74.86
 1,020 74.98 75.16 74.86 0 970 -0.1
05/03/2019
74.98
 6,110 75.16 75.39 74.86 1,000 6,040 -0.6
04/03/2019
75.16
 5,020 74.57 75.16 74.34 0 4,510 -0.6
01/03/2019
74.57
 1,930 75.45 75.45 74.57 0 1,330 -0.2
28/02/2019
75.45
 20 75.74 75.74 74.28 10 10 -0
27/02/2019
75.74
 50 75.45 75.74 75.74 0 50 -0.0
26/02/2019
75.45
 4,600 75.45 75.74 74.86 3,480 4,400 -0.1
25/02/2019
75.45
 2,880 75.74 77.50 75.45 1,500 1,580 -0.0
22/02/2019
75.74
 2,410 76.62 76.62 75.45 2,000 1,410 0.1
21/02/2019
76.62
 1,810 77.73 77.73 76.03 1,500 1,810 -0.0
20/02/2019
77.73
 2,290 78.84 78.84 76.39 1,280 2,280 -0.1
19/02/2019
78.84
 50 78.84 78.84 78.84 0 0 0
18/02/2019
78.84
 2,690 79.84 79.84 75.45 2,150 2,160 -0.0
15/02/2019
79.84
 1,210 79.54 79.84 78.96 200 0 0.0
14/02/2019
79.54
 920 78.96 80.01 75.74 500 270 0.0
13/02/2019
78.96
 780 78.26 78.96 76.03 580 0 0.1
12/02/2019
78.26
 900 78.37 78.37 75.74 0 0 0
11/02/2019
78.37
 40 78.96 78.96 78.37 0 0 0
01/02/2019
78.96
 130 78.96 78.96 76.03 0 0 0
31/01/2019
78.96
 20 75.98 79.54 78.96 0 0 0
30/01/2019
75.98
 560 73.69 75.98 73.69 550 0 0.1
29/01/2019
73.69
 800 74.86 74.86 73.69 800 0 0.1
28/01/2019
74.86
 2,060 76.39 76.39 73.69 2,050 2,000 0.0
25/01/2019
76.39
 210 74.81 76.39 74.86 0 0 0
24/01/2019
74.81
 860 74.51 74.81 74.05 550 0 0.1
23/01/2019
74.51
 590 74.28 74.51 74.51 590 0 0.1
22/01/2019
74.28
 2,040 73.69 74.69 74.28 2,030 0 0.3
21/01/2019
73.69
 450 73.23 74.28 71.94 250 0 0.0
18/01/2019
73.23
 3,380 73.17 73.58 73.17 830 2,000 -0.1
17/01/2019
73.17
 470 73.17 73.17 73.17 460 0 0.1
16/01/2019
73.17
 3,340 73.69 73.69 73.05 2,860 0 0.4
15/01/2019
73.69
 910 73.69 73.69 73.11 0 0 0
14/01/2019
73.69
 810 73.11 73.69 73.11 300 0 0.0
11/01/2019
73.11
 650 74.51 74.51 72.82 600 0 0.1
10/01/2019
74.51
 810 73.64 74.86 73.11 100 0 0.0
09/01/2019
73.64
 2,640 72.53 73.64 73.11 2,480 0 0.3
08/01/2019
72.53
 150 72.76 72.76 71.36 100 0 0.0
07/01/2019
72.76
 0 72.76 72.76 72.76 0 0 0
04/01/2019
72.76
 4,090 71.36 72.76 71.36 4,080 4,000 0.0
03/01/2019
71.36
 380 73.11 73.11 71.36 360 0 0.0
02/01/2019
73.11
 0 73.11 73.11 73.11 0 0 0
28/12/2018
73.11
 5,490 72.53 74.81 70.19 2,000 790 0.1
27/12/2018
72.53
 570 71.36 72.76 69.83 0 0 0
26/12/2018
71.36
 11,050 70.48 71.36 70.07 0 0 0
25/12/2018
70.48
 5,260 72.41 72.41 67.73 2,970 0 0.4
24/12/2018
72.41
 810 72.93 72.93 69.60 700 0 0.1
21/12/2018
72.93
 0 72.93 72.93 72.93 0 0 0
20/12/2018
72.93
 1,110 72.99 72.99 68.72 1,080 0 0.1
19/12/2018
72.99
 20 73.11 73.11 70.19 10 10 0
18/12/2018
73.11
 0 73.11 73.11 73.11 0 0 0
17/12/2018
73.11
 10,260 73.69 73.69 70.19 8,690 9,940 -0.2
14/12/2018
73.69
 650 73.11 73.69 73.11 630 0 0.1
13/12/2018
73.11
 1,780 73.69 73.69 72.88 1,570 500 0.1
12/12/2018
73.69
 300 73.40 74.86 73.11 290 0 0.0
11/12/2018
73.40
 15,760 71.47 73.40 71.47 2,220 12,960 -1.3
10/12/2018
71.47
 470 72.53 72.53 71.47 40 0 0.0
07/12/2018
72.53
 13,930 73.11 73.11 72.53 12,660 13,210 -0.1
06/12/2018
73.11
 3,730 73.99 76.03 72.64 3,370 1,000 0.3
05/12/2018
73.99
 200 74.10 74.10 71.65 130 0 0.0
04/12/2018
74.10
 3,120 75.45 75.45 71.36 2,500 0 0.3
03/12/2018
75.45
 2,180 73.11 77.67 71.36 960 1,460 -0.1
30/11/2018
73.11
 10 73.11 73.11 73.11 0 0 0
29/11/2018
73.11
 4,440 71.36 73.69 73.11 4,340 0 0.5
28/11/2018
71.36
 7,420 70.19 71.36 70.19 100 500 -0.0
27/11/2018
70.19
 1,330 72.53 72.53 70.19 0 0 0
26/11/2018
72.53
 510 73.11 73.11 70.48 0 0 0
23/11/2018
73.11
 20 71.06 73.11 72.53 0 0 0
22/11/2018
71.06
 900 70.19 71.06 70.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |