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)
07/03/2025
90.65
 15,700 90.55 91.13 90.36 0 0 0
06/03/2025
90.55
 74,100 91.32 93.24 89.40 0 0 0
05/03/2025
92.28
 49,800 93.14 93.24 91.32 0 0 0
04/03/2025
93.24
 53,400 92.66 94.59 92.57 0 0 0
03/03/2025
92.57
 54,500 93.63 93.72 91.41 0 0 0
28/02/2025
92.47
 69,400 95.16 95.64 92.47 0 0 0
27/02/2025
95.07
 17,200 96.60 96.60 94.20 0 0 0
26/02/2025
96.60
 344,200 95.64 101.22 95.64 0 0 0
25/02/2025
94.68
 16,600 93.63 94.68 92.66 0 0 0
24/02/2025
93.63
 24,600 93.24 94.11 93.24 0 0 0
21/02/2025
93.24
 29,000 92.28 94.87 92.28 0 0 0
20/02/2025
92.28
 24,200 92.95 94.11 92.28 0 0 0
19/02/2025
92.76
 34,800 89.88 92.95 89.88 0 0 0
18/02/2025
91.32
 55,600 92.86 93.24 91.32 0 0 0
17/02/2025
94.11
 34,300 96.60 97.57 93.34 0 0 0
14/02/2025
96.99
 63,800 95.26 98.91 95.26 0 0 0
13/02/2025
95.07
 40,100 93.34 95.07 93.34 0 0 0
12/02/2025
92.86
 25,800 95.45 95.45 92.57 0 0 0
11/02/2025
95.16
 41,400 92.09 96.60 90.36 0 0 0
10/02/2025
92.28
 113,400 97.09 97.09 90.36 0 0 0
07/02/2025
97.09
 35,600 98.53 100.93 95.26 0 0 0
06/02/2025
98.14
 47,200 96.03 100.93 91.41 0 0 0
05/02/2025
96.60
 136,100 90.84 97.18 90.84 0 0 0
04/02/2025
90.84
 36,700 90.26 92.76 90.16 0 0 0
03/02/2025
92.47
 69,400 95.16 95.64 92.47 0 0 0
31/01/2025
50.47
 8,600 50.47 50.66 50.37 0 0 0
30/01/2025
50.47
 8,600 50.47 50.66 50.37 0 0 0
29/01/2025
50.47
 8,600 50.47 50.66 50.37 0 0 0
28/01/2025
50.47
 8,600 50.47 50.66 50.37 0 0 0
27/01/2025
50.47
 8,600 50.47 50.66 50.37 0 0 0
24/01/2025
84.78
 12,600 85.07 85.07 82.67 0 0 0
23/01/2025
84.97
 30,300 87.47 87.47 84.59 0 0 0
22/01/2025
84.20
 83,100 78.73 84.20 78.63 0 0 0
21/01/2025
78.73
 23,600 78.34 78.73 77.96 0 0 0
20/01/2025
78.34
 14,400 78.92 78.92 77.86 0 0 0
17/01/2025
77.96
 7,000 79.30 79.30 77.38 0 0 0
16/01/2025
78.34
 38,800 78.73 79.78 77.96 0 0 0
15/01/2025
78.82
 2,900 78.73 78.82 78.73 0 0 0
14/01/2025
79.01
 11,600 78.82 79.01 77.96 0 0 0
13/01/2025
78.82
 6,700 79.01 79.11 78.34 0 0 0
10/01/2025
79.01
 4,300 78.82 79.78 78.82 0 0 0
09/01/2025
79.78
 6,500 80.07 80.07 79.78 0 0 0
08/01/2025
79.98
 18,500 79.30 80.26 79.01 0 0 0
07/01/2025
80.17
 5,700 79.11 80.74 79.11 0 0 0
06/01/2025
80.07
 40,400 79.78 80.07 78.82 0 0 0
03/01/2025
80.07
 11,100 79.78 81.32 79.69 0 0 0
02/01/2025
81.42
 200 81.51 81.51 81.42 0 0 0
01/01/2025
80.74
 9,700 80.94 81.99 80.74 0 0 0
31/12/2024
80.74
 9,700 80.94 81.99 80.74 0 0 0
30/12/2024
80.74
 14,100 81.42 82.09 80.55 0 0 0
27/12/2024
81.32
 11,900 81.51 81.80 80.74 0 0 0
26/12/2024
81.51
 61,200 79.78 81.71 79.01 0 0 0
25/12/2024
79.30
 18,500 79.30 80.74 79.21 0 0 0
24/12/2024
78.82
 11,800 78.82 78.82 78.34 0 0 0
23/12/2024
78.73
 10,700 79.78 79.78 78.44 0 0 0
20/12/2024
79.78
 10,900 79.78 79.98 79.78 0 0 0
19/12/2024
79.88
 17,300 79.69 79.98 79.21 0 0 0
18/12/2024
79.78
 6,300 78.34 79.78 78.34 0 0 0
17/12/2024
79.11
 25,500 78.82 79.30 78.34 0 0 0
16/12/2024
78.92
 9,500 79.30 79.30 78.82 0 0 0
13/12/2024
78.15
 2,400 77.86 78.34 77.86 0 0 0
12/12/2024
77.86
 9,800 80.07 80.17 77.28 0 0 0
11/12/2024
80.07
 14,100 80.07 80.07 79.40 0 0 0
10/12/2024
80.07
 3,400 79.88 80.65 79.40 0 0 0
09/12/2024
80.07
 20,400 82.09 82.09 79.98 0 0 0
06/12/2024
79.88
 16,200 79.78 79.98 79.78 0 0 0
05/12/2024
79.78
 38,500 78.15 79.98 78.15 0 0 0
04/12/2024
78.05
 5,500 78.34 78.44 77.86 0 0 0
03/12/2024
78.34
 7,400 78.05 79.21 77.96 0 0 0
02/12/2024
78.05
 9,100 79.21 79.78 78.05 0 0 0
29/11/2024
79.21
 7,700 77.00 79.21 77.00 0 0 0
28/11/2024
77.76
 2,200 77.09 77.76 76.90 0 0 0
27/11/2024
77.76
 8,800 76.90 77.86 76.03 0 0 0
26/11/2024
77.86
 10,600 78.25 78.34 76.90 0 0 0
25/11/2024
78.25
 13,500 78.63 78.82 78.15 0 0 0
22/11/2024
78.63
 63,900 74.02 78.73 74.02 0 0 0
21/11/2024
73.73
 4,300 73.54 75.46 73.54 0 0 0
20/11/2024
73.54
 4,800 74.11 74.78 73.54 0 0 0
19/11/2024
74.78
 1,500 74.88 74.88 74.11 0 0 0
18/11/2024
74.88
 6,500 74.02 74.98 74.02 0 0 0
15/11/2024
74.40
 2,200 74.21 74.40 74.11 0 0 0
14/11/2024
74.50
 6,700 75.36 75.36 74.02 0 0 0
13/11/2024
74.88
 5,600 74.50 74.88 74.30 0 0 0
12/11/2024
74.50
 6,500 74.78 74.98 74.50 0 0 0
11/11/2024
74.69
 10,100 74.69 75.27 74.40 0 0 0
08/11/2024
74.69
 8,300 74.50 74.69 74.21 0 0 0
07/11/2024
74.50
 7,300 74.30 74.78 73.92 0 0 0
06/11/2024
73.92
 15,900 73.54 73.92 73.15 0 0 0
05/11/2024
73.05
 3,000 73.05 73.25 73.05 0 0 0
04/11/2024
72.96
 6,100 73.73 73.92 72.86 0 0 0
01/11/2024
73.63
 6,200 73.63 74.40 73.63 0 0 0
31/10/2024
74.98
 25,100 74.50 74.98 74.21 0 0 0
30/10/2024
75.07
 8,600 74.11 75.07 74.11 0 0 0
29/10/2024
75.65
 4,300 75.07 75.84 70.36 0 0 0
28/10/2024
75.07
 3,400 75.46 75.94 75.07 0 0 0
25/10/2024
75.07
 8,000 75.94 75.94 75.07 0 0 0
24/10/2024
75.55
 15,700 75.17 76.23 75.07 0 0 0
23/10/2024
76.23
 12,700 75.17 76.80 75.17 0 0 0
22/10/2024
75.17
 8,200 76.80 76.80 74.98 0 0 0
21/10/2024
76.03
 15,700 75.55 76.80 75.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |