CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.50
-0.30
(-0.57%)
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
(2026-08-19) 		-1.30 -2.40% 169,100 -100 0
52.50
58.20
52.50
2 tháng
(2026-07-20) 		-2.40 -4.35% 378,100 -100 0
52.50
58.20
52.50
3 tháng
(2026-06-22) 		-0.80 -1.49% 535,600 -100 0
52.50
58.20
52.50
6 tháng
(2026-03-23) 		1.20 2.33% 981,300 -100 0
50.60
58.90
52.50
12 tháng
(2025-09-23) 		-10.83 -17.03% 2,875,600 -100 0
50.60
63.83
52.50
24 tháng
(2024-09-30) 		-23.33 -30.65% 10,868,000 -100 0
50.47
98.14
52.50
36 tháng
(2023-10-04) 		-12.95 -19.70% 15,886,000 -100 0
48.96
98.14
52.50
60 tháng
(2021-10-14) 		-8.30 -13.58% 19,640,800 75,915 3.5
47.32
98.14
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/05/2026
58.90
 2,600 59.30 59.30 58.10 0 0 0
30/04/2026
52.50
 8,600 52.50 52.70 52.40 0 0 0
29/04/2026
53.90
 12,300 52.30 54.50 52.30 0 0 0
28/04/2026
52.90
 20,500 51.10 54 50.80 0 0 0
27/04/2026
52.50
 8,600 52.50 52.70 52.40 0 0 0
24/04/2026
51.30
 7,600 51.50 51.50 50.50 0 0 0
23/04/2026
51
 1,200 51.20 51.20 51 0 0 0
22/04/2026
51.20
 23,400 51 51.80 51 0 0 0
21/04/2026
51.30
 13,200 51.50 51.60 51.10 0 0 0
20/04/2026
51.50
 5,600 51.60 51.60 50.80 0 0 0
17/04/2026
50.60
 6,100 50.20 52 50.20 0 0 0
16/04/2026
50.70
 25,100 51.30 51.30 50.50 0 0 0
15/04/2026
51.30
 15,500 51.40 51.90 51.20 0 0 0
14/04/2026
51.40
 13,500 51.50 51.50 51.40 0 0 0
13/04/2026
51.50
 11,600 51.50 51.70 51.20 0 0 0
10/04/2026
51.50
 3,000 51.70 52.20 51.50 0 0 0
09/04/2026
51.70
 1,800 52 52 51.50 0 0 0
08/04/2026
52.10
 7,400 51.90 52.20 51.50 0 0 0
07/04/2026
51.30
 4,400 51.70 52 51.10 0 0 0
06/04/2026
51.70
 3,600 52.10 52.10 51.70 0 0 0
03/04/2026
52.50
 1,800 52.50 52.60 52.50 0 0 0
02/04/2026
52.50
 600 52 52.90 52 0 0 0
01/04/2026
52
 9,100 52.60 52.60 52 0 0 0
31/03/2026
52
 3,100 52.70 52.70 51.50 0 0 0
30/03/2026
52
 500 52.90 52.90 52 0 0 0
27/03/2026
53
 5,600 51.50 53 51.50 0 0 0
26/03/2026
52
 2,200 52.80 52.80 51.80 0 0 0
25/03/2026
53
 2,500 53.30 53.30 52.60 0 0 0
24/03/2026
52.40
 1,200 52.40 52.40 51.80 0 0 0
23/03/2026
51.60
 14,100 52.50 53.50 50.50 0 0 0
20/03/2026
52.50
 4,300 52.50 53 52.40 0 0 0
19/03/2026
53.20
 10,400 53 53.20 52.60 0 0 0
18/03/2026
53.20
 1,000 53.30 53.40 53.20 0 0 0
17/03/2026
53.10
 11,000 53.10 53.50 53.10 0 0 0
16/03/2026
53
 26,100 53.60 53.80 53 0 0 0
13/03/2026
53.30
 11,600 53.30 54 53.30 0 0 0
12/03/2026
53.30
 25,700 53.30 53.30 52.80 0 0 0
11/03/2026
53.50
 5,900 53 53.60 53 0 0 0
10/03/2026
53
 11,900 52.50 54.40 52.50 0 0 0
09/03/2026
52.60
 50,300 56.30 56.30 52.60 0 0 0
06/03/2026
56.50
 9,900 57.20 57.40 56.50 0 0 0
05/03/2026
57.20
 10,900 56.90 57.30 56.90 0 0 0
04/03/2026
57
 20,900 56.80 57.50 56.80 0 0 0
03/03/2026
57.30
 20,100 57.50 57.60 57.30 0 0 0
02/03/2026
57.50
 16,300 57.60 57.90 56.80 0 0 0
27/02/2026
57.70
 28,800 58.10 58.30 57.50 0 0 0
26/02/2026
58.40
 16,100 58.90 58.90 57.80 0 0 0
25/02/2026
58.90
 14,100 59.30 59.30 58.50 0 0 0
24/02/2026
59.30
 13,800 59 59.60 59 0 0 0
23/02/2026
59
 20,500 58.20 59.50 58.20 0 0 0
20/02/2026
52.50
 8,600 52.50 52.70 52.40 0 0 0
19/02/2026
52.50
 8,600 52.50 52.70 52.40 0 0 0
18/02/2026
52.50
 8,600 52.50 52.70 52.40 0 0 0
17/02/2026
52.50
 8,600 52.50 52.70 52.40 0 0 0
16/02/2026
52.50
 8,600 52.50 52.70 52.40 0 0 0
13/02/2026
58
 9,100 58.60 58.60 58 0 0 0
12/02/2026
58.50
 2,700 58 59.40 58 0 0 0
11/02/2026
58.30
 17,600 57.70 58.30 57.70 0 0 0
10/02/2026
58
 5,500 58.20 58.50 58 0 0 0
09/02/2026
58.20
 11,900 58.90 58.90 58.20 0 0 0
06/02/2026
58.10
 19,300 57.20 59.40 57.20 0 0 0
05/02/2026
57
 21,000 60.50 60.50 57 0 0 0
04/02/2026
60.50
 19,100 61.40 61.40 59.90 0 0 0
03/02/2026
60.20
 24,100 60 60.20 59.90 0 0 0
02/02/2026
60.20
 7,200 60 60.20 59.40 0 0 0
30/01/2026
60.10
 10,500 60.20 60.40 59 0 0 0
29/01/2026
60.10
 21,800 60.30 60.40 60.10 0 0 0
28/01/2026
60.30
 22,900 60.60 60.60 60 0 0 0
27/01/2026
60.60
 25,300 60.20 61 60 0 0 0
26/01/2026
60.60
 33,500 61.70 62.40 60.60 0 0 0
23/01/2026
61.80
 21,100 61.80 62.40 61.60 0 0 0
22/01/2026
62.20
 27,200 62.50 63.50 60.50 0 0 0
21/01/2026
62.20
 33,500 62.80 62.80 61.80 0 0 0
20/01/2026
62.90
 15,100 63.20 63.90 62.50 0 0 0
19/01/2026
63.20
 38,700 63.30 64.40 62.40 0 0 0
16/01/2026
62.40
 66,900 63.80 63.90 62.40 0 0 0
15/01/2026
62.50
 96,000 58.60 62.50 58.60 0 0 0
14/01/2026
58.50
 28,800 57.80 58.50 57.10 0 0 0
13/01/2026
57.10
 14,500 56.90 57.80 56.70 0 0 0
12/01/2026
56.70
 39,900 56.90 57 56.50 0 0 0
09/01/2026
56.70
 23,500 57 57 56.50 0 0 0
08/01/2026
57
 34,300 56.20 57.40 56 0 0 0
07/01/2026
57
 24,100 57.70 57.70 56.90 0 0 0
06/01/2026
57.90
 10,200 58.10 58.50 57.90 0 0 0
05/01/2026
58.90
 2,600 59.30 59.30 58.10 0 0 0
02/01/2026
60.10
 10,500 60.20 60.40 59 0 0 0
01/01/2026
59.30
 2,200 59.40 59.40 58 0 0 0
31/12/2025
59.30
 2,200 59.40 59.40 58 0 0 0
30/12/2025
57.90
 13,700 58.50 58.50 57.80 0 0 0
29/12/2025
58.50
 5,200 59 59 58.50 0 0 0
26/12/2025
59.20
 2,600 59.20 59.20 59 0 0 0
25/12/2025
59.50
 9,200 59.70 59.70 59.40 0 0 0
24/12/2025
59.50
 12,300 59.60 59.60 59.10 0 0 0
23/12/2025
59.50
 13,800 60 60 59.30 0 0 0
22/12/2025
59.60
 4,300 60 60 59.50 0 0 0
19/12/2025
59.40
 3,700 59.10 59.90 59 0 0 0
18/12/2025
59.30
 7,800 59.20 59.30 59 0 0 0
17/12/2025
59.20
 7,400 59.20 59.30 58.90 0 0 0
16/12/2025
59.20
 4,500 59.50 59.50 59 0 0 0
15/12/2025
59.20
 15,400 59.60 59.60 59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |