CTCP Phục vụ Mặt đất Sài Gòn (sgn)

77.70
0.20
(0.26%)
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
(2024-10-09) 		-0.90 -1.15% 221,500 16,790 1.4
75.90
79.70
77.70
2 tháng
(2024-09-09) 		-2.30 -2.88% 461,600 29,656 2.4
75.90
80
77.70
3 tháng
(2024-08-12) 		-3.80 -4.66% 809,700 210,156 17.6
75.90
82.47
77.70
6 tháng
(2024-05-13) 		6.97 9.85% 3,234,500 1,800,375 145.4
70.44
86.64
77.70
12 tháng
(2023-11-14) 		13.47 20.97% 4,793,000 2,473,041 192.9
62.68
86.64
77.70
24 tháng
(2022-11-21) 		28.29 57.25% 6,964,700 2,958,745 230.1
49.41
86.64
77.70
36 tháng
(2021-11-24) 		14.87 23.66% 8,354,700 3,022,115 232.0
49.41
86.64
77.70
60 tháng
(2019-12-05) 		7.66 10.94% 13,773,240 1,470,543 104.9
47.54
86.64
77.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2017
84.28
 418 86.59 86.59 84.28 0 0 0
18/08/2017
86.59
 600 86.59 87.74 86.59 400 0 0.1
17/08/2017
86.59
 200 86.59 86.59 86.59 100 0 0.0
16/08/2017
86.59
 800 86.59 86.59 86.59 400 0 0.1
15/08/2017
86.59
 5,735 86.59 87.74 83.70 4,700 0 0.7
14/08/2017
86.59
 8,800 89.93 89.93 86.59 5,600 0 0.8
11/08/2017
89.93
 600 88.32 89.93 88.43 0 0 0
10/08/2017
88.32
 8,300 88.49 88.49 88.32 7,700 0 1.2
09/08/2017
88.49
 300 88.61 88.61 88.49 0 0 0
08/08/2017
88.61
 4,700 88.37 88.89 88.61 4,300 0 0.7
07/08/2017
88.37
 100 87.74 88.37 88.37 100 0 0.0
04/08/2017
87.74
 300 91.78 91.78 87.74 200 0 0.0
03/08/2017
91.78
 3,200 92.36 92.36 91.78 0 0 0
02/08/2017
92.36
 415 86.59 92.36 89.47 200 0 0.0
01/08/2017
86.59
 400 94.67 94.67 86.59 400 0 0.1
31/07/2017
94.67
 0 94.67 94.67 94.67 0 0 0
28/07/2017
94.67
 400 90.16 94.67 94.67 400 0 0.1
27/07/2017
90.16
 0 92.30 90.16 90.16 0 0 0
26/07/2017
92.30
 800 92.18 92.30 88.89 800 0 0.1
25/07/2017
92.18
 22 89.47 92.18 92.18 0 0 0
24/07/2017
89.47
 900 88.89 93.80 87.74 0 0 0
21/07/2017
88.89
 0 92.36 88.89 88.89 0 0 0
20/07/2017
92.36
 358 86.64 92.36 87.16 100 0 0.0
19/07/2017
86.64
 200 94.95 94.95 86.64 0 0 0
18/07/2017
94.95
 3,500 95.13 95.24 94.95 3,500 0 0.6
17/07/2017
95.13
 3,600 95.24 95.24 95.13 3,000 2,000 0.2
14/07/2017
95.24
 2,000 95.13 95.24 95.24 2,000 0 0.3
13/07/2017
95.13
 1,000 95.24 95.24 95.13 1,000 0 0.2
12/07/2017
95.24
 1,700 95.07 95.24 95.13 1,700 0 0.3
11/07/2017
95.07
 2,200 95.82 95.82 95.07 2,000 0 0.3
10/07/2017
95.82
 500 96.98 96.98 95.82 0 0 0
07/07/2017
96.98
 1,100 101.02 101.02 96.98 800 0 0.1
06/07/2017
101.02
 800 94.95 101.02 100.44 700 0 0.1
05/07/2017
94.95
 5,200 104.48 104.48 94.95 4,900 0 0.8
04/07/2017
104.48
 0 110.25 104.48 104.48 0 0 0
03/07/2017
110.25
 600 110.31 110.31 98.13 0 0 0
30/06/2017
110.31
 0 110.25 110.31 110.31 0 0 0
29/06/2017
110.25
 303 109.96 110.37 110.25 200 0 0.0
28/06/2017
109.96
 408 110.25 110.25 109.96 300 0 0.1
27/06/2017
110.25
 0 110.25 110.25 110.25 0 0 0
26/06/2017
110.25
 100 112.56 112.56 110.25 0 0 0
23/06/2017
112.56
 313 110.83 112.56 112.56 100 0 0.0
22/06/2017
110.83
 100 109.73 110.83 110.83 100 0 0.0
21/06/2017
109.73
 200 109.67 109.73 109.73 200 0 0.0
20/06/2017
109.67
 100 109.73 109.73 109.67 100 0 0.0
19/06/2017
109.73
 200 109.67 109.79 109.73 100 0 0.0
16/06/2017
109.67
 14,200 109.67 109.67 109.67 14,200 0 2.7
15/06/2017
109.67
 1,300 109.67 109.67 109.67 1,200 0 0.0
14/06/2017
109.67
 1,303 109.67 109.67 109.67 1,200 0 0.2
13/06/2017
109.67
 1,900 110.83 110.83 109.67 1,900 0 0.4
12/06/2017
110.83
 600 109.67 110.83 109.67 600 0 0.1
09/06/2017
109.67
 100 109.67 109.67 109.67 100 0 0.0
08/06/2017
109.67
 300 115.33 115.33 106.79 300 0 0.1
07/06/2017
115.33
 100 101.59 115.33 115.33 0 0 0
06/06/2017
101.59
 0 101.59 101.59 101.59 210,000 0 34.7
05/06/2017
101.59
 1,000 102.40 102.40 101.59 0 0 0
02/06/2017
102.40
 1,000 101.02 102.40 102.40 1,000 0 0.2
01/06/2017
101.02
 0 101.02 101.02 101.02 0 0 0
31/05/2017
101.02
 100 102.17 102.17 101.02 0 0 0
30/05/2017
102.17
 100 100.79 102.17 102.17 100 0 0.0
29/05/2017
100.79
 9 100.79 100.79 100.79 0 0 0
26/05/2017
100.79
 0 100.79 100.79 100.79 0 0 0
25/05/2017
100.79
 0 100.79 100.79 100.79 0 0 0
24/05/2017
100.79
 2,558 99.28 100.96 100.73 1,900 0 0.3
23/05/2017
99.28
 0 99.28 99.28 99.28 0 0 0
22/05/2017
99.28
 140 100.44 100.44 99.28 0 0 0
19/05/2017
100.44
 1,150 98.19 100.73 100.44 0 0 0
18/05/2017
98.19
 2,480 98.13 98.19 98.13 0 0 0
17/05/2017
98.13
 600 100.73 100.73 98.13 0 0 0
16/05/2017
100.73
 7,200 100.44 100.73 100.73 7,000 0 1.2
15/05/2017
100.44
 40 100.44 100.44 100.44 0 0 0
12/05/2017
100.44
 0 100.44 100.44 100.44 0 0 0
11/05/2017
100.44
 0 100.44 100.44 100.44 0 0 0
10/05/2017
100.44
 300 103.27 103.27 100.44 0 0 0
09/05/2017
103.27
 0 103.27 103.27 103.27 0 0 0
08/05/2017
103.27
 200 101.02 103.27 103.27 0 0 0
05/05/2017
101.02
 200 100.44 101.02 101.02 0 0 0
04/05/2017
100.44
 2,300 99.28 100.44 100.15 600 0 0.1
03/05/2017
99.28
 3,100 103.90 103.90 99.28 0 0 0
28/04/2017
103.90
 5,730 101.13 103.90 103.61 0 300 -0.1
27/04/2017
101.13
 142 101.02 101.13 101.13 0 0 0
26/04/2017
101.02
 600 103.84 103.84 101.02 0 0 0
25/04/2017
103.84
 580 96.40 103.84 103.84 0 0 0
24/04/2017
96.40
 740 103.90 103.90 96.40 0 0 0
21/04/2017
103.90
 17,192 97.55 103.90 98.76 16,287 0 2.9
20/04/2017
97.55
 600 99.28 99.28 96.98 0 0 0
19/04/2017
99.28
 4,200 97.03 100.44 98.71 0 0 0
18/04/2017
97.03
 1,000 98.13 98.13 97.03 0 0 0
17/04/2017
98.13
 500 95.24 98.13 98.13 0 0 0
14/04/2017
95.24
 900 103.67 103.67 95.24 0 0 0
13/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
12/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
11/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
10/04/2017
103.67
 0 103.56 103.67 103.67 0 0 0
07/04/2017
103.56
 1,200 103.90 103.90 103.56 1,200 0 0.2
05/04/2017
103.90
 6,420 92.36 103.90 103.32 6,400 0 1.2
04/04/2017
92.36
 600 103.90 103.90 92.36 500 500 0
03/04/2017
103.90
 1,700 104.48 104.48 103.32 0 300 -0.1
31/03/2017
104.48
 540 103.90 104.48 104.48 0 0 0
30/03/2017
103.90
 14,502 103.90 103.90 103.84 12,000 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |