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)
01/02/2024
67.33
 1,800 67.43 67.43 67.24 400 100 0.0
31/01/2024
67.53
 4,200 66.95 67.72 66.95 0 0 0
30/01/2024
66.95
 16,500 67.14 67.43 66.95 6,900 0 0.5
29/01/2024
67.43
 2,000 67.43 67.92 67.43 700 400 0.0
26/01/2024
67.43
 26,400 67.24 67.72 66.95 16,800 1,100 1.1
25/01/2024
66.95
 0 66.95 66.95 66.95 0 0 0
24/01/2024
66.95
 19,300 67.14 67.14 66.46 11,600 0 0.8
23/01/2024
67.33
 700 67.92 67.92 67.33 0 0 0
22/01/2024
67.82
 9,600 67.92 67.92 66.85 7,400 0 0.5
19/01/2024
67.63
 3,600 67.24 67.63 67.14 1,200 100 0.1
18/01/2024
67.14
 3,100 66.75 67.14 66.46 0 0 0
17/01/2024
67.43
 0 67.43 67.43 67.43 0 0 0
16/01/2024
67.43
 2,800 66.56 67.53 66.56 0 0 0
15/01/2024
66.46
 1,300 66.56 66.56 66.17 0 0 0
12/01/2024
66.07
 3,500 66.07 66.07 65.98 0 0 0
11/01/2024
66.07
 12,100 67.92 67.92 65.98 6,700 0 0.5
10/01/2024
67.92
 9,700 65.98 67.92 65.10 7,500 0 0.5
09/01/2024
67.92
 4,700 67.92 67.92 67.92 0 0 0
08/01/2024
66.95
 17,300 67.92 67.92 65.98 7,300 500 0.5
05/01/2024
67.24
 1,500 67.43 68.60 67.24 1,500 0 0.1
04/01/2024
67.24
 1,900 67.24 67.24 67.24 0 200 -0.0
03/01/2024
67.24
 100 67.24 67.24 67.24 0 0 0
02/01/2024
67.14
 23,800 68.89 68.89 67.04 11,700 100 0.8
29/12/2023
70.34
 12,100 65.78 70.34 63.65 600 1,400 -0.1
28/12/2023
65.78
 25,800 63.65 65.78 63.55 8,500 0 0.6
27/12/2023
63.65
 22,400 64.13 64.33 63.65 8,800 5,900 0.2
26/12/2023
64.13
 1,700 64.13 64.33 64.04 0 700 -0.0
25/12/2023
64.13
 21,500 65.01 65.01 64.04 9,900 7,800 0.1
22/12/2023
65.01
 700 64.52 65.20 65.01 0 0 0
21/12/2023
64.52
 700 64.81 64.81 63.55 400 0 0.0
20/12/2023
64.81
 4,500 64.04 65.01 63.94 2,000 0 0.1
19/12/2023
64.04
 3,600 62.68 64.81 63.16 0 600 -0.0
18/12/2023
62.68
 7,000 64.04 64.04 62.68 0 800 -0.1
15/12/2023
64.04
 4,600 65.01 65.01 63.55 2,000 4,400 -0.2
14/12/2023
65.01
 0 65.01 65.01 65.01 0 0 0
13/12/2023
65.01
 2,400 64.04 65.01 63.84 700 0 0.0
12/12/2023
64.04
 800 64.04 64.04 64.04 0 0 0
11/12/2023
64.04
 3,600 64.23 64.52 64.04 3,400 600 0.2
08/12/2023
64.23
 1,500 64.04 64.23 64.04 0 0 0
07/12/2023
64.04
 5,200 64.04 64.23 63.74 100 0 0.0
06/12/2023
64.04
 3,600 64.04 64.04 63.36 100 0 0.0
05/12/2023
64.04
 19,300 63.74 64.04 63.07 3,000 10,000 -0.5
04/12/2023
63.74
 2,400 63.74 63.94 63.74 2,100 0 0.1
01/12/2023
63.74
 900 63.74 63.74 63.74 400 0 0.0
30/11/2023
63.74
 1,200 63.94 63.94 63.74 400 0 0.0
29/11/2023
63.94
 3,500 63.74 64.04 63.16 0 600 -0.0
28/11/2023
63.74
 1,300 63.84 63.84 62.87 0 0 0
27/11/2023
63.84
 6,500 63.84 63.84 63.07 0 1,000 -0.1
24/11/2023
63.84
 3,200 64.13 64.13 62.48 100 0 0.0
23/11/2023
64.13
 9,500 63.94 64.91 63.16 4,200 1,000 0.2
22/11/2023
63.94
 1,200 63.94 63.94 63.55 0 100 -0.0
21/11/2023
63.94
 3,500 64.04 64.04 63.55 0 100 -0.0
20/11/2023
64.04
 1,700 63.65 64.04 63.55 0 0 0
17/11/2023
63.65
 8,200 63.94 64.04 63.26 2,300 0 0.2
16/11/2023
63.94
 600 64.91 64.91 63.94 0 0 0
15/11/2023
64.91
 3,900 64.23 65.01 64.91 1,900 100 0.1
14/11/2023
64.23
 4,400 64.04 64.23 63.45 101,100 0 6.6
13/11/2023
64.04
 5,400 64.04 64.23 64.04 2,000 0 0.1
10/11/2023
64.04
 300 64.04 64.04 63.07 0 0 0
09/11/2023
64.04
 10,300 64.72 64.72 63.07 1,700 2,000 -0.0
08/11/2023
64.72
 2,800 63.74 64.72 63.55 700 0 0.0
07/11/2023
63.74
 800 65.01 65.01 63.65 0 0 0
06/11/2023
65.01
 700 65.20 65.88 63.84 0 0 0
03/11/2023
65.20
 3,300 63.84 65.20 63.84 2,300 0 0.2
02/11/2023
63.84
 5,700 63.65 63.84 63.65 1,500 0 0.1
01/11/2023
63.65
 31,900 62.58 64.04 62.58 9,000 3,000 0.4
31/10/2023
62.58
 39,900 63.16 63.55 62.58 18,700 10,400 0.5
30/10/2023
63.16
 2,300 64.04 65.01 63.16 800 0 0.1
27/10/2023
64.04
 7,500 63.94 64.04 63.07 2,000 0 0.1
26/10/2023
63.94
 38,900 66.95 67.63 63.65 15,900 9,100 0.5
25/10/2023
66.95
 64,500 67.53 67.92 66.95 26,100 7,100 1.3
24/10/2023
67.53
 32,000 66.85 68.89 65.98 1,000 15,000 -1.0
23/10/2023
66.85
 200 66.85 66.85 66.85 0 200 -0.0
20/10/2023
66.85
 14,700 66.95 67.92 66.46 5,200 4,100 0.1
19/10/2023
66.95
 4,200 67.82 67.82 66.46 100 0 0.0
18/10/2023
67.82
 14,600 68.31 68.31 67.82 0 1,800 -0.1
17/10/2023
68.31
 100 68.40 68.40 68.31 0 100 -0.0
16/10/2023
68.40
 1,500 68.40 68.79 67.43 400 100 0.0
13/10/2023
68.40
 9,500 68.60 68.60 66.56 0 700 -0.0
12/10/2023
68.60
 15,300 68.60 68.60 67.92 0 1,600 -0.1
11/10/2023
68.60
 900 68.69 68.89 67.43 0 300 -0.0
10/10/2023
68.69
 1,200 68.89 68.89 68.69 400 600 -0.0
09/10/2023
68.89
 8,700 67.92 68.89 66.85 0 300 -0.0
06/10/2023
67.92
 5,300 67.92 67.92 66.56 0 400 -0.0
05/10/2023
67.92
 5,600 68.40 68.40 66.85 300 300 0.0
04/10/2023
68.40
 7,100 67.82 68.40 66.27 0 300 -0.0
03/10/2023
67.82
 2,800 67.82 67.82 66.46 200 800 -0.0
02/10/2023
67.82
 8,700 67.82 67.82 66.46 0 300 -0.0
29/09/2023
67.82
 1,500 67.72 67.82 66.17 0 300 -0.0
28/09/2023
67.72
 800 67.92 67.92 67.14 0 300 -0.0
27/09/2023
67.92
 6,800 67.92 67.92 66.46 100 300 -0.0
26/09/2023
67.92
 16,600 67.72 67.92 67.43 12,100 0 0.8
25/09/2023
67.72
 16,700 67.92 67.92 67.53 9,800 2,400 0.5
22/09/2023
67.92
 12,700 69.47 69.47 67.92 4,300 4,300 -0.0
21/09/2023
69.47
 20,100 69.37 69.47 68.40 0 300 -0.0
20/09/2023
69.37
 13,400 69.37 69.37 69.08 0 1,800 -0.1
19/09/2023
69.37
 3,400 69.37 69.37 68.40 0 300 -0.0
18/09/2023
69.37
 3,200 69.28 69.37 68.21 0 0 0
15/09/2023
69.28
 3,700 68.50 69.37 68.40 0 300 -0.0
14/09/2023
68.50
 5,900 68.79 68.79 67.92 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |