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)
21/11/2018
70.19
 6,280 71.06 71.36 69.72 0 6,250 -0.8
20/11/2018
71.06
 30,250 71.36 71.36 70.19 0 21,160 -2.6
19/11/2018
71.36
 27,930 74.86 74.86 71.12 780 11,140 -1.3
16/11/2018
74.86
 860 74.86 74.86 74.86 800 0 0.1
15/11/2018
74.86
 620 76.03 76.03 74.86 100 0 0.0
14/11/2018
76.03
 1,760 76.44 76.44 75.98 0 0 0
13/11/2018
76.44
 150 76.44 76.50 76.27 0 0 0
12/11/2018
76.44
 820 77.79 77.79 76.03 0 0 0
09/11/2018
77.79
 720 78.02 78.02 76.09 0 0 0
08/11/2018
78.02
 520 78.02 78.02 77.50 0 100 -0.0
07/11/2018
78.02
 270 77.32 78.08 77.32 0 0 0
06/11/2018
77.32
 360 77.79 77.79 77.32 0 0 0
05/11/2018
77.79
 500 79.54 79.54 77.79 0 0 0
02/11/2018
79.54
 10 78.96 79.54 79.54 0 0 0
01/11/2018
78.96
 110 78.96 78.96 77.32 0 110 -0.0
31/10/2018
78.96
 510 78.26 78.96 78.37 0 0 0
30/10/2018
78.26
 1,480 77.79 78.26 77.26 200 50 0.0
29/10/2018
77.79
 400 80.13 80.13 76.03 20 0 0.0
26/10/2018
80.13
 3,300 80.42 80.42 76.03 0 0 0
25/10/2018
80.42
 0 80.42 80.42 80.42 0 0 0
24/10/2018
80.42
 120 77.20 80.42 77.20 0 0 0
23/10/2018
77.20
 2,330 80.71 80.71 77.20 0 0 0
22/10/2018
80.71
 120 79.54 81.12 77.20 0 0 0
19/10/2018
79.54
 80 79.54 79.54 78.96 40 0 0.0
18/10/2018
79.54
 600 79.78 79.78 79.54 550 0 0.1
17/10/2018
79.78
 20 80.66 80.66 79.78 0 0 0
16/10/2018
80.66
 130 80.07 80.71 76.62 0 0 0
15/10/2018
80.07
 1,690 80.13 80.13 79.31 0 0 0
12/10/2018
80.13
 120 80.13 80.13 79.31 0 0 0
11/10/2018
80.13
 500 81.30 81.30 79.66 0 0 0
10/10/2018
81.30
 210 81.77 81.77 80.13 0 200 -0.0
09/10/2018
81.77
 120 80.66 81.77 80.13 0 0 0
08/10/2018
80.66
 720 80.71 80.71 79.84 0 0 0
05/10/2018
80.71
 860 81.18 81.18 80.71 20 0 0.0
04/10/2018
81.18
 280 80.71 81.24 80.71 0 0 0
03/10/2018
80.71
 590 80.71 80.71 80.71 0 0 0
02/10/2018
80.71
 1,080 80.71 81.30 80.30 0 0 0
01/10/2018
80.71
 1,170 80.71 80.77 80.71 200 0 0.0
28/09/2018
80.71
 1,900 81.30 83.64 80.71 0 0 0
27/09/2018
81.30
 4,390 81.77 81.77 80.19 3,470 0 0.5
26/09/2018
81.77
 690 83.64 83.64 81.30 300 50 0.0
25/09/2018
83.64
 0 83.64 83.64 83.64 0 0 0
24/09/2018
83.64
 10,190 81.77 85.16 81.12 190 0 0.0
21/09/2018
81.77
 670 81.71 81.88 81.59 0 0 0
20/09/2018
81.71
 10 81.88 81.88 81.71 0 0 0
19/09/2018
81.88
 16,220 80.83 82.47 81.59 8,900 1,210 1.1
18/09/2018
80.83
 690 80.83 80.83 80.83 0 0 0
17/09/2018
80.83
 3,120 80.77 81.88 80.77 2,750 0 0.4
14/09/2018
80.77
 700 81.30 81.30 80.77 190 0 0.0
13/09/2018
81.30
 0 81.30 81.30 81.30 0 0 0
12/09/2018
81.30
 1,790 81.30 81.30 80.77 1,780 0 0.2
11/09/2018
81.30
 3,110 81.01 81.30 80.77 2,890 400 0.3
10/09/2018
81.01
 8,680 81.01 81.30 80.77 7,570 0 1.0
07/09/2018
81.01
 160 80.71 81.01 80.48 100 0 0.0
06/09/2018
80.71
 1,430 81.30 81.30 80.60 440 0 0.1
05/09/2018
81.30
 100 81.30 81.30 80.60 0 0 0
04/09/2018
81.30
 1,000 82.35 82.35 81.30 0 0 0
31/08/2018
82.35
 930 82.35 82.35 81.30 0 0 0
30/08/2018
82.35
 380 82.35 82.35 81.88 310 0 0.0
29/08/2018
82.35
 4,890 80.66 82.47 80.71 4,740 0 0.7
28/08/2018
80.66
 1,130 80.60 80.66 80.48 1,120 0 0.2
27/08/2018
80.60
 3,800 80.66 80.66 80.48 3,620 0 0.5
24/08/2018
80.66
 280 80.66 80.66 79.72 70 0 0.0
23/08/2018
80.66
 90 80.13 80.66 79.66 60 0 0.0
22/08/2018
80.13
 800 80.71 80.71 79.72 240 0 0.0
21/08/2018
80.71
 120 81.01 81.01 80.71 30 0 0.0
20/08/2018
81.01
 740 81.59 81.59 81.01 330 0 0.0
17/08/2018
81.59
 80 81.59 81.59 79.95 0 0 0
16/08/2018
81.59
 30 81.01 81.59 79.84 0 0 0
15/08/2018
81.01
 5,680 81.30 81.88 79.66 2,260 0 0.3
14/08/2018
81.30
 1,100 81.88 81.88 81.30 0 0 0
13/08/2018
81.88
 1,730 83.05 83.05 81.30 620 0 0.1
10/08/2018
83.05
 610 81.88 83.05 83.05 180 0 0.0
09/08/2018
81.88
 790 84.40 84.40 81.88 0 0 0
08/08/2018
84.40
 0 84.40 84.40 84.40 0 0 0
07/08/2018
84.40
 3,750 84.63 84.63 81.88 2,000 0 0.3
06/08/2018
84.63
 2,820 84.69 84.69 84.22 2,820 0 0.4
03/08/2018
84.69
 1,050 84.81 84.81 83.05 400 0 0.1
02/08/2018
84.81
 3,530 84.22 84.81 84.22 1,380 0 0.2
01/08/2018
84.22
 4,220 85.39 85.39 83.64 530 0 0.1
23/07/2018
85.39
 0 85.39 85.39 85.39 0 0 0
20/07/2018
85.39
 2,250 85.39 85.39 83.05 900 0 0.1
19/07/2018
85.39
 1,550 83.64 85.39 84.81 300 0 0.0
18/07/2018
83.64
 2,069 83.11 83.75 83.05 1,000 0 0.1
17/07/2018
83.11
 702 83.05 83.23 83.11 0 0 0
16/07/2018
83.05
 500 87.15 87.15 83.05 0 100 -0.0
13/07/2018
87.15
 2,700 85.98 87.15 85.39 2,700 400 0.3
12/07/2018
85.98
 5,100 84.81 86.56 85.98 5,000 1,500 0.5
11/07/2018
84.81
 2,025 83.05 88.32 84.81 1,600 0 0.2
10/07/2018
83.05
 490 81.88 83.05 83.05 0 0 0
09/07/2018
81.88
 710 80.77 81.88 81.88 700 0 0.1
06/07/2018
80.77
 150 81.88 81.88 80.77 0 0 0
05/07/2018
81.88
 5,241 79.02 81.88 80.13 5,000 0 0.7
04/07/2018
79.02
 0 79.84 79.02 79.02 0 0 0
03/07/2018
79.84
 2,490 78.37 80.13 78.37 2,000 0 0.3
02/07/2018
78.37
 11,730 78.37 78.96 77.79 11,100 10,700 0.1
29/06/2018
78.37
 6,800 77.20 78.37 77.79 4,100 0 0.5
28/06/2018
77.20
 1,710 77.20 77.50 77.20 1,400 0 0.2
27/06/2018
77.20
 3,000 80.71 80.71 76.62 0 0 0
26/06/2018
80.71
 1,100 81.30 81.30 79.89 100 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |