CTCP Phục vụ Mặt đất Sài Gòn (sgn)

76.70
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
(2024-10-21) 		-2.60 -3.29% 192,400 1,200 0.1
75.90
79.30
76.50
2 tháng
(2024-09-23) 		-3.40 -4.26% 332,900 33,100 2.7
75.90
79.90
76.50
3 tháng
(2024-08-22) 		-5.10 -6.25% 746,400 83,700 6.9
75.90
82.20
76.50
6 tháng
(2024-05-24) 		6.06 8.60% 3,180,100 661,400 55.4
70.44
86.64
76.50
12 tháng
(2023-11-27) 		12.66 19.83% 4,788,800 1,111,190 87.4
62.68
86.64
76.50
24 tháng
(2022-12-01) 		21.65 39.47% 6,981,400 1,699,944 131.3
52.51
86.64
76.50
36 tháng
(2021-12-06) 		14.48 23.35% 8,299,900 1,746,764 132.1
49.41
86.64
76.50
60 tháng
(2019-12-17) 		8.11 11.86% 13,719,230 794,294 55.3
47.54
86.64
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
80.34
 50,300 80.34 80.34 79.07 6,500 600 0.5
01/07/2024
78.88
 19,300 79.66 79.66 78.59 5,500 0 0.4
28/06/2024
79.17
 50,300 79.17 80.05 79.17 33,800 0 2.8
27/06/2024
79.46
 19,400 80.05 80.05 79.27 17,200 0 1.4
26/06/2024
80.05
 27,000 80.05 80.53 79.37 3,400 0 0.3
25/06/2024
80.05
 56,000 79.46 80.53 78.78 700 1,100 -0.0
24/06/2024
79.46
 122,600 80.53 80.53 78.78 6,400 3,600 0.2
21/06/2024
80.53
 102,200 81.50 81.50 80.34 500 300 0.0
20/06/2024
81.31
 54,000 81.21 81.50 80.43 3,300 200 0.3
19/06/2024
80.82
 45,400 81.40 81.69 80.53 0 3,400 -0.3
18/06/2024
80.82
 151,400 79.56 81.02 78.10 1,400 100 0.1
17/06/2024
78.59
 37,700 78.59 78.88 77.72 0 300 -0.0
14/06/2024
78.59
 32,800 79.56 79.75 78.59 1,400 200 0.1
13/06/2024
79.07
 62,700 78.59 79.46 78.49 3,100 100 0.2
12/06/2024
78.59
 101,200 77.62 79.56 77.62 800 300 0.0
11/06/2024
78.59
 39,500 80.72 80.72 77.23 0 3,500 -0.3
10/06/2024
78.59
 46,600 76.26 79.07 76.26 51,500 300 4.1
07/06/2024
75.68
 97,300 74.61 76.94 74.61 3,500 400 0.2
06/06/2024
74.61
 35,200 73.35 74.61 72.77 200 500 -0.0
05/06/2024
72.38
 81,900 72.28 74.13 72.28 500 200 0.0
04/06/2024
72.28
 23,400 72.28 72.57 71.70 400 0 0.0
03/06/2024
72.28
 32,200 71.31 72.67 70.83 6,900 1,600 0.4
31/05/2024
70.92
 11,200 71.31 71.41 70.92 0 200 -0.0
30/05/2024
71.02
 7,400 71.31 71.31 70.83 0 0 0
29/05/2024
70.83
 19,900 71.31 71.31 70.34 0 1,200 -0.1
28/05/2024
70.83
 4,300 71.31 71.31 70.83 0 100 -0.0
27/05/2024
71.31
 1,300 71.80 71.80 71.31 0 0 0
24/05/2024
70.44
 4,500 70.54 70.54 70.15 400 0 0.0
23/05/2024
71.41
 17,900 71.31 71.41 70.54 1,000 2,200 -0.1
22/05/2024
71.51
 18,100 71.51 71.70 71.02 0 0 0
21/05/2024
71.60
 4,000 71.70 71.80 70.83 100 100 0
20/05/2024
71.70
 6,600 71.70 71.70 70.83 100 100 0
17/05/2024
71.70
 5,800 72.67 72.67 70.73 1,300 100 0.1
16/05/2024
71.02
 9,300 70.83 71.02 70.73 0 100 -0.0
15/05/2024
70.92
 13,700 71.31 73.25 70.73 0 2,500 -0.2
14/05/2024
70.73
 7,100 70.05 70.83 70.05 1,100 200 0.1
13/05/2024
70.73
 15,800 71.31 72.67 70.54 400 12,800 -0.9
10/05/2024
71.60
 9,500 70.83 71.60 70.83 4,200 1,400 0.2
09/05/2024
70.83
 3,600 70.73 71.70 70.73 800 0 0.1
08/05/2024
72.28
 19,200 71.31 72.28 70.54 100 1,100 -0.1
07/05/2024
72.28
 19,500 75.68 75.68 71.60 6,900 600 0.5
06/05/2024
71.70
 4,600 69.86 71.70 69.76 200 1,400 -0.1
03/05/2024
70.34
 7,700 70.34 70.34 69.57 1,000 1,600 -0.0
02/05/2024
70.63
 2,900 70.34 70.63 70.34 1,000 0 0.1
26/04/2024
70.63
 2,700 71.12 71.12 70.63 2,300 1,200 0.1
25/04/2024
70.83
 12,000 71.51 71.51 69.76 200 1,000 -0.1
24/04/2024
70.73
 12,400 70.83 70.83 70.44 3,800 0 0.3
23/04/2024
70.54
 1,800 70.54 70.54 70.34 300 0 0.0
22/04/2024
70.34
 26,700 69.86 70.34 68.50 0 500 -0.0
19/04/2024
69.76
 7,700 69.37 69.76 68.40 300 1,600 -0.1
17/04/2024
69.76
 1,800 69.37 69.76 69.28 0 1,200 -0.1
16/04/2024
69.76
 9,200 70.25 70.25 68.89 500 1,700 -0.1
15/04/2024
69.37
 15,400 69.57 70.34 69.37 1,000 3,600 -0.2
12/04/2024
69.86
 12,800 69.47 70.34 69.47 100 0 0.0
11/04/2024
69.47
 6,100 69.08 70.34 69.08 100 0 0.0
10/04/2024
69.86
 1,600 69.47 69.86 69.47 500 0 0.0
09/04/2024
70.34
 5,600 68.98 70.34 68.98 0 0 0
08/04/2024
69.95
 79,800 70.73 70.83 68.89 4,400 300 0.3
05/04/2024
71.31
 46,300 71.60 72.28 71.31 21,600 0 1.6
04/04/2024
72.67
 26,100 73.54 73.54 72.67 13,000 0 1.0
03/04/2024
73.16
 18,800 74.51 74.51 72.67 1,800 0 0.1
02/04/2024
72.77
 8,800 72.77 73.16 72.77 1,500 0 0.1
01/04/2024
72.87
 35,100 72.77 72.96 72.19 5,900 1,300 0.3
29/03/2024
72.19
 2,500 72.28 72.28 72.09 100 0 0.0
28/03/2024
72.19
 8,200 71.31 72.28 70.73 0 200 -0.0
27/03/2024
71.31
 100 71.31 71.31 71.31 0 0 0
26/03/2024
71.22
 14,100 70.15 71.22 70.15 5,000 0 0.4
25/03/2024
70.63
 17,000 70.63 71.89 70.63 1,800 100 0.1
22/03/2024
70.63
 11,900 70.92 70.92 70.63 100 0 0.0
21/03/2024
70.63
 19,100 70.05 70.83 70.05 0 1,200 -0.1
20/03/2024
69.95
 8,700 70.05 70.25 69.95 0 0 0
19/03/2024
70.15
 9,100 69.95 70.34 69.95 2,200 400 0.1
18/03/2024
69.95
 60,600 70.05 70.15 69.86 15,500 0 1.1
15/03/2024
69.95
 74,100 70.83 70.83 69.95 17,100 3,000 1.0
14/03/2024
70.05
 42,700 70.25 70.83 69.95 300 3,400 -0.2
13/03/2024
70.25
 29,200 70.15 70.83 70.15 700 100 0.0
12/03/2024
70.25
 11,800 69.47 70.34 69.37 800 1,400 -0.0
11/03/2024
69.76
 16,300 70.25 70.25 69.76 10,100 200 0.7
08/03/2024
70.25
 14,100 68.98 70.34 68.98 5,100 300 0.3
07/03/2024
70.25
 15,700 70.54 70.54 69.86 109,600 1,100 7.9
06/03/2024
70.15
 16,300 69.86 70.83 69.86 2,200 0 0.2
05/03/2024
69.47
 16,400 69.66 69.76 69.37 8,300 2,600 0.4
04/03/2024
69.86
 24,300 69.86 69.86 69.28 7,300 1,800 0.4
01/03/2024
69.86
 19,300 69.18 69.86 68.79 5,400 559 0.3
29/02/2024
69.18
 27,300 69.37 69.86 68.89 10,100 11 0.7
28/02/2024
68.89
 16,700 68.98 69.37 68.89 8,000 0 0.6
27/02/2024
69.66
 31,500 69.37 69.86 69.37 14,000 200 1.0
26/02/2024
69.37
 11,100 69.37 69.37 68.60 3,700 0 0.3
23/02/2024
68.50
 15,400 68.98 68.98 68.50 11,600 200 0.8
22/02/2024
68.89
 32,000 68.69 68.98 68.60 6,000 1,540 0.3
21/02/2024
68.79
 31,000 68.50 68.79 68.50 11,000 0 0.8
20/02/2024
68.50
 19,500 68.11 68.89 68.11 900 0 0.1
19/02/2024
68.11
 60,500 68.01 68.40 67.92 24,400 0 1.7
16/02/2024
67.92
 54,700 68.40 68.40 67.43 31,300 0 2.2
15/02/2024
67.92
 3,400 67.53 67.92 67.53 600 100 0.0
07/02/2024
67.53
 19,500 67.53 67.72 67.33 16,800 0 1.2
06/02/2024
67.53
 9,900 67.43 67.53 67.24 6,100 100 0.4
05/02/2024
67.43
 25,700 67.53 67.63 66.85 7,200 0 0.5
02/02/2024
67.53
 300 67.53 67.53 67.53 300 0 0.0
01/02/2024
67.33
 1,800 67.43 67.43 67.24 400 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |