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
(2024-10-22) 		-1.50 -1.92% 181,000 -1,400 -0.1
75.90
79.30
76.70
2 tháng
(2024-09-23) 		-3.20 -4.01% 337,200 34,200 2.8
75.90
79.90
76.70
3 tháng
(2024-08-23) 		-4.99 -6.11% 719,000 70,300 5.7
75.90
82.20
76.70
6 tháng
(2024-05-27) 		5.39 7.55% 3,179,900 662,100 55.5
70.83
86.64
76.70
12 tháng
(2023-11-27) 		12.86 20.14% 4,793,100 1,112,290 87.5
62.68
86.64
76.70
24 tháng
(2022-12-02) 		22.32 41.04% 6,982,100 1,700,244 131.4
52.51
86.64
76.70
36 tháng
(2021-12-07) 		14.23 22.77% 8,297,900 1,745,164 132.0
49.41
86.64
76.70
60 tháng
(2019-12-18) 		9.22 13.66% 13,718,460 796,394 55.5
47.54
86.64
76.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
70.24
 200 68.81 70.24 70.24 200 0 0.0
11/11/2016
68.81
 6,970 67.44 70.24 67.38 900 0 0.1
10/11/2016
67.44
 1,080 68.58 68.58 66.81 600 0 0.1
09/11/2016
68.58
 2,300 68.35 68.58 65.67 2,100 0 0.2
08/11/2016
68.35
 0 71.38 68.35 68.35 0 0 0
07/11/2016
71.38
 116,060 63.96 71.38 63.10 111,200 0 13.3
04/11/2016
63.96
 1,185,290 60.53 63.96 61.10 20,400 0 2.2
03/11/2016
60.53
 50,800 58.82 60.53 58.53 50,800 0 5.4
02/11/2016
58.82
 5,401 57.67 59.96 57.67 0 0 0
01/11/2016
57.67
 0 57.67 57.67 57.67 0 0 0
31/10/2016
57.67
 700 57.67 57.67 57.67 200 0 0.0
28/10/2016
57.67
 1,800 57.67 57.73 57.67 1,000 0 0.1
27/10/2016
57.67
 1,000 59.39 59.39 57.10 0 0 0
26/10/2016
59.39
 3,400 57.10 59.39 57.67 300 0 0.0
25/10/2016
57.10
 0 57.10 57.10 57.10 0 0 0
24/10/2016
57.10
 12,370 57.10 57.16 57.10 0 0 0
21/10/2016
57.10
 1,600 57.67 57.67 56.53 100 0 0.0
20/10/2016
57.67
 300 59.90 59.90 57.67 0 0 0
19/10/2016
59.90
 22,420 57.10 59.90 57.10 17,380 0 1.8
18/10/2016
57.10
 8,800 57.10 57.27 57.10 0 0 0
17/10/2016
57.10
 4,500 57.16 57.16 56.99 500 0 0.0
14/10/2016
57.16
 0 57.10 57.16 57.16 0 0 0
13/10/2016
57.10
 2,500 57.10 57.67 57.10 200 0 0.0
12/10/2016
57.10
 200 57.10 57.10 57.10 0 0 0
11/10/2016
57.10
 200 62.81 62.81 57.10 0 0 0
10/10/2016
62.81
 20,000 57.10 62.81 57.10 20,000 0 2.1
07/10/2016
57.10
 0 57.10 57.10 57.10 30,000 0 3.5
06/10/2016
57.10
 1,310 57.10 57.10 57.05 0 0 0
05/10/2016
57.10
 5,000 57.67 57.67 57.10 0 0 0
04/10/2016
57.67
 10,000 57.10 57.67 57.10 0 100 -0.0
03/10/2016
57.10
 20,000 57.10 57.10 57.10 20,000 0 2.3
30/09/2016
57.10
 10,000 58.64 58.64 57.10 0 0 0
29/09/2016
58.64
 200 58.82 58.82 55.10 100 0 0.0
28/09/2016
58.82
 4,600 58.82 58.82 54.82 200 0 0.0
27/09/2016
58.82
 12,700 56.02 58.87 54.25 0 0 0
26/09/2016
56.02
 4,100 58.87 58.87 56.02 0 0 0
23/09/2016
58.87
 18,000 59.10 59.10 58.82 0 0 0
22/09/2016
59.10
 2,810 58.87 59.10 58.82 300 0 0.0
21/09/2016
58.87
 2,500 58.82 59.96 58.82 0 0 0
20/09/2016
58.82
 9,500 58.82 58.87 58.82 500 0 0.1
19/09/2016
58.82
 1,000 58.87 58.87 58.82 0 0 0
16/09/2016
58.87
 3,200 58.82 59.39 58.82 0 0 0
15/09/2016
58.82
 6,300 59.56 59.56 58.24 0 0 0
14/09/2016
59.56
 4,200 58.82 59.56 58.82 1,200 0 0.1
13/09/2016
58.82
 2,200 58.24 58.82 57.16 400 0 0.0
12/09/2016
58.24
 900 58.24 58.24 57.10 600 0 0.1
09/09/2016
58.24
 3,400 58.82 58.82 57.67 0 0 0
08/09/2016
58.82
 3,980 58.24 58.82 57.10 2,000 0 0.2
07/09/2016
58.24
 4,000 58.24 58.24 57.90 0 0 0
06/09/2016
58.24
 4,200 58.24 58.24 58.02 0 0 0
05/09/2016
58.24
 900 59.04 59.90 57.67 0 0 0
01/09/2016
59.04
 0 59.39 59.04 59.04 0 0 0
31/08/2016
59.39
 700 57.96 59.39 57.16 0 0 0
30/08/2016
57.96
 7,000 55.96 58.82 57.10 0 0 0
29/08/2016
55.96
 6,400 54.88 55.96 53.39 100 0 0.0
26/08/2016
54.88
 1,200 59.62 66.24 53.16 0 0 0
25/08/2016
59.62
 0 59.90 59.62 59.62 0 0 0
24/08/2016
59.90
 36,300 52.25 59.90 54.25 27,900 0 2.9
23/08/2016
52.25
 960 52.53 52.53 51.96 900 0 0.1
22/08/2016
52.53
 520 52.53 52.53 51.85 0 0 0
19/08/2016
52.53
 800 53.11 53.11 52.53 0 0 0
18/08/2016
53.11
 3,800 52.02 53.11 52.25 0 0 0
17/08/2016
52.02
 400 51.96 52.53 52.02 0 0 0
16/08/2016
51.96
 1,900 52.25 52.25 51.68 1,500 0 0.1
15/08/2016
52.25
 1,500 51.96 52.25 51.39 100 0 0.0
12/08/2016
51.96
 1,300 52.53 52.53 51.85 1,300 0 0.1
11/08/2016
52.53
 530 51.74 52.53 51.85 0 0 0
10/08/2016
51.74
 2,300 52.25 52.25 51.74 500 0 0.0
09/08/2016
52.25
 2,640 51.79 52.25 51.45 800 0 0.1
08/08/2016
51.79
 0 51.96 51.79 51.79 0 0 0
05/08/2016
51.96
 3,460 52.08 52.08 51.56 2,200 0 0.2
04/08/2016
52.08
 2,500 54.25 54.25 51.39 500 0 0.0
03/08/2016
54.25
 8,000 52.02 54.25 51.45 7,800 0 0.7
02/08/2016
52.02
 1,100 52.53 52.53 51.96 400 0 0.0
01/08/2016
52.53
 1,300 52.65 52.65 52.53 500 0 0.0
29/07/2016
52.65
 2,100 53.96 53.96 51.39 800 0 0.1
28/07/2016
53.96
 800 56.13 56.13 53.11 800 0 0.1
27/07/2016
56.13
 0 54.25 56.13 56.13 0 0 0
26/07/2016
54.25
 300 54.25 57.10 54.25 0 0 0
25/07/2016
54.25
 700 57.67 57.67 53.96 400 0 0.0
22/07/2016
57.67
 0 57.67 57.67 57.67 0 0 0
21/07/2016
57.67
 100 53.68 57.67 57.67 0 0 0
20/07/2016
53.68
 0 53.68 53.68 53.68 0 0 0
19/07/2016
53.68
 200 53.68 53.68 53.68 200 0 0.0
18/07/2016
53.68
 1,600 54.82 54.82 53.68 1,600 0 0.2
15/07/2016
54.82
 800 54.25 54.82 52.53 500 0 0.0
14/07/2016
54.25
 900 53.68 54.25 52.53 500 0 0.0
13/07/2016
53.68
 0 54.25 53.68 53.68 0 0 0
12/07/2016
54.25
 2,700 52.53 54.25 53.11 2,700 0 0.3
11/07/2016
52.53
 1,300 52.08 52.53 52.25 1,300 0 0.1
08/07/2016
52.08
 0 52.08 52.08 52.08 0 0 0
07/07/2016
52.08
 0 52.53 52.08 52.08 0 0 0
06/07/2016
52.53
 1,500 51.68 52.53 51.68 1,100 0 0.1
05/07/2016
51.68
 1,200 50.82 51.74 51.68 700 0 0.1
04/07/2016
50.82
 100 51.39 51.39 50.82 0 0 0
01/07/2016
51.39
 2,000 51.51 51.51 51.39 1,900 0 0.2
30/06/2016
51.51
 0 51.51 51.51 51.51 0 0 0
29/06/2016
51.51
 100 51.51 51.51 51.51 100 0 0.0
28/06/2016
51.51
 600 45.17 51.51 51.39 500 0 0.0
27/06/2016
45.17
 0 42.94 45.17 45.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |