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)
19/04/2023
67.51
 2,300 67.51 67.51 67.51 200 0 0.0
18/04/2023
67.51
 700 68.35 68.35 67.51 200 0 0.0
17/04/2023
68.35
 18,500 68.44 68.44 68.35 9,600 17,000 -0.5
14/04/2023
68.44
 3,300 69.38 69.38 65.63 0 0 0.1
13/04/2023
69.38
 4,000 69.38 69.38 69.38 2,000 0 0.1
12/04/2023
69.38
 10,400 69.29 69.38 69.29 4,400 0 0.3
11/04/2023
69.29
 7,300 68.44 69.38 68.44 400 0 0.0
10/04/2023
68.44
 500 69.57 70.23 68.44 0 0 -0.0
07/04/2023
69.57
 1,000 69.57 69.57 69.57 0 4 -0.0
06/04/2023
69.57
 13,900 69.38 70.79 69.38 7,600 1,500 0.5
05/04/2023
69.38
 3,800 69.38 69.38 69.19 1,000 0 0.1
04/04/2023
69.38
 4,400 68.44 69.38 68.91 2,100 40 0.2
03/04/2023
68.44
 2,200 68.44 68.44 68.44 500 300 0.0
31/03/2023
68.44
 3,800 67.98 68.44 68.35 1,911 0 0.1
30/03/2023
67.98
 1,800 67.98 67.98 67.98 800 1,000 -0.0
29/03/2023
67.98
 800 67.51 68.44 67.98 700 0 0.1
28/03/2023
67.51
 2,800 67.51 67.51 66.85 0 100 -0.0
27/03/2023
67.51
 4,400 66.85 67.51 66.85 500 400 0.0
24/03/2023
66.85
 6,100 66.85 67.51 66.10 2,600 0 0.2
23/03/2023
66.85
 200 66.57 66.85 66.57 0 0 0
22/03/2023
66.57
 10,200 65.54 66.57 65.54 7,100 1,000 0.4
21/03/2023
65.54
 10,300 65.63 65.63 64.04 4,400 0 0.1
20/03/2023
65.63
 0 65.63 65.63 65.63 0 0 0
17/03/2023
65.63
 300 63.85 65.63 65.63 200 200 0
16/03/2023
63.85
 100 65.16 65.16 63.85 400 0 0.0
15/03/2023
65.16
 1,100 63.10 65.16 61.97 0 1,010 -0.1
14/03/2023
63.10
 1,500 63.10 63.29 63.10 0 1,500 -0.1
13/03/2023
63.10
 3,500 64.60 65.16 63.01 2,510 1,600 0.1
10/03/2023
64.60
 1,300 64.60 64.60 64.51 400 0 0.0
09/03/2023
64.60
 12,600 62.35 64.69 63.76 6,600 2,900 0.3
08/03/2023
62.35
 6,500 63.76 63.76 62.35 0 6,500 -0.4
07/03/2023
63.76
 1,700 64.60 64.60 62.35 300 1,500 -0.1
06/03/2023
64.60
 1,200 63.76 64.60 63.66 0 0 0.0
03/03/2023
63.76
 7,500 64.69 64.69 62.35 4,820 4,380 0.0
02/03/2023
64.69
 3,000 63.76 64.69 61.69 1,510 0 0.1
01/03/2023
63.76
 7,300 64.98 64.98 62.82 3,700 0 0.3
28/02/2023
64.98
 0 64.98 64.98 64.98 0 0 0.0
27/02/2023
64.98
 200 63.57 64.98 64.98 200 0 0.0
24/02/2023
63.57
 2,500 63.57 64.23 63.57 1,602 0 0.1
23/02/2023
63.57
 200 63.57 63.57 63.57 100 0 0.0
22/02/2023
63.57
 400 63.85 63.85 63.57 100 0 0.0
21/02/2023
63.85
 3,100 63.19 64.69 63.29 1,800 0 0.1
20/02/2023
63.19
 600 62.82 63.19 62.82 210 0 0.0
17/02/2023
62.82
 0 62.82 62.82 62.82 0 0 0.1
16/02/2023
62.82
 200 62.26 62.82 62.82 0 0 0.1
15/02/2023
62.26
 0 62.26 62.26 62.26 0 0 0.1
14/02/2023
62.26
 1,500 60.19 62.35 60.57 800 0 0.1
13/02/2023
60.19
 100 61.88 61.88 60.19 0 100 -0.0
10/02/2023
61.88
 300 62.35 62.35 61.88 300 0 0.0
09/02/2023
62.35
 0 62.35 62.35 62.35 0 0 0.4
08/02/2023
62.35
 10,100 62.44 64.23 62.35 6,300 0 0.4
07/02/2023
62.44
 6,200 63.66 65.63 62.44 3,900 0 0.3
06/02/2023
63.66
 2,700 63.66 63.76 63.66 1,500 700 0.1
03/02/2023
63.66
 5,800 61.88 63.66 62.35 1,400 200 0.1
02/02/2023
61.88
 4,600 62.07 62.07 61.88 2,600 0 0.2
01/02/2023
62.07
 3,200 61.88 62.07 61.97 2,700 0 0.2
31/01/2023
61.88
 2,600 62.26 62.26 60.19 100 100 0
30/01/2023
62.26
 18,300 61.41 62.26 61.41 5,000 14,600 -0.6
27/01/2023
61.41
 13,800 60.94 61.41 60.01 0 6,400 -0.4
19/01/2023
60.94
 4,300 60.47 60.94 60.94 0 2,300 -0.1
18/01/2023
60.47
 4,700 60.01 60.47 59.54 500 1,700 -0.1
17/01/2023
60.01
 4,400 60.47 60.47 59.54 0 0 -0.4
16/01/2023
60.47
 6,400 60.47 60.47 60.47 0 6,300 -0.4
13/01/2023
60.47
 3,700 60.47 60.47 60.47 0 3,700 -0.2
12/01/2023
60.47
 2,100 60.47 60.47 60.47 0 1,500 -0.1
11/01/2023
60.47
 3,500 60.01 60.47 60.01 0 1,500 -0.1
10/01/2023
60.01
 1,600 61.04 61.04 59.54 0 0 0.0
09/01/2023
61.04
 0 61.04 61.04 61.04 0 0 0.0
06/01/2023
61.04
 3,200 60.94 61.04 60.85 200 0 0.0
05/01/2023
60.94
 1,600 59.54 60.94 60.94 0 0 0.0
04/01/2023
59.54
 700 60.01 60.01 59.07 700 500 0.0
03/01/2023
60.01
 200 58.79 60.01 58.79 0 0 0.1
30/12/2022
58.79
 1,600 58.79 58.79 58.13 0 0 0.1
29/12/2022
58.79
 1,300 58.88 58.88 58.79 0 0 0.1
28/12/2022
58.88
 2,600 58.88 58.88 58.13 0 0 0.1
27/12/2022
58.88
 400 58.13 58.88 56.26 0 0 0.1
26/12/2022
58.13
 3,000 58.13 58.88 58.13 2,100 0 0.1
23/12/2022
58.13
 100 60.47 60.47 58.13 0 0 0
22/12/2022
60.47
 3,000 60.94 60.94 58.13 100 100 0
21/12/2022
60.94
 4,400 60.66 60.94 58.60 1,000 0 0.1
20/12/2022
60.66
 2,800 60.85 60.94 60.47 0 0 0.1
19/12/2022
60.85
 2,300 58.51 60.94 60.47 1,700 5 0.1
16/12/2022
58.51
 2,100 57.94 59.07 58.13 0 0 0.1
15/12/2022
57.94
 3,300 56.26 57.94 56.26 0 0 0.1
14/12/2022
56.26
 3,200 56.35 56.44 56.26 974 0 0.1
13/12/2022
56.35
 900 55.32 56.35 56.26 0 0 0.0
12/12/2022
55.32
 5,700 54.57 56.35 55.32 200 0 0.0
09/12/2022
54.57
 1,000 52.51 54.57 54.38 200 0 0.0
08/12/2022
52.51
 0 52.51 52.51 52.51 0 0 0.0
07/12/2022
52.51
 1,700 53.91 53.91 52.51 600 4 0.0
06/12/2022
53.91
 2,200 54.29 54.29 53.44 400 70 0.0
05/12/2022
54.29
 800 54.38 54.38 53.44 200 0 0.0
02/12/2022
54.38
 300 54.85 54.85 54.38 200 0 0.0
01/12/2022
54.85
 3,600 54.85 56.82 54.85 800 0 0.0
30/11/2022
54.85
 2,600 53.26 54.85 52.41 0 0 0.0
29/11/2022
53.26
 1,000 51.66 53.26 51.76 500 0 0.0
28/11/2022
51.66
 1,100 50.63 51.66 49.22 0 0 0.1
25/11/2022
50.63
 0 50.63 50.63 50.63 0 0 0.1
24/11/2022
50.63
 1,700 49.69 50.63 48.75 1,000 0 0.1
23/11/2022
49.69
 1,700 49.69 51.10 49.69 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |