CTCP Phục vụ Mặt đất Sài Gòn (sgn)

80.90
-0.10
(-0.12%)
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
(2024-10-28) 		2.80 3.59% 233,200 32,700 2.6
75.90
81.80
80.90
2 tháng
(2024-09-30) 		1.70 2.15% 403,300 64,200 5.2
75.90
81.80
80.90
3 tháng
(2024-08-29) 		-1.30 -1.58% 716,100 83,500 6.7
75.90
82.20
80.90
6 tháng
(2024-05-31) 		9.98 14.06% 3,243,800 700,900 58.6
70.92
86.64
80.90
12 tháng
(2023-12-04) 		17.16 26.91% 4,876,500 1,150,590 90.6
62.68
86.64
80.90
24 tháng
(2022-12-08) 		28.39 54.08% 7,073,900 1,736,418 134.3
52.51
86.64
80.90
36 tháng
(2021-12-13) 		18.79 30.25% 8,380,300 1,778,364 134.7
49.41
86.64
80.90
60 tháng
(2019-12-24) 		12.10 17.58% 13,797,330 1,534,994 116.7
47.54
86.64
80.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2022
60.84
 3,600 60.75 60.84 59.21 0 200 -0.0
05/07/2022
60.75
 2,100 61.48 61.48 60.66 0 0 -0.8
04/07/2022
61.48
 3,300 61.11 61.84 61.48 0 0 -0.8
01/07/2022
61.11
 4,900 61.57 61.57 59.12 0 0 -0.8
30/06/2022
61.57
 3,200 61.11 62.11 60.48 0 0 -0.8
29/06/2022
61.11
 15,400 61.48 61.48 57.85 0 11,600 -0.8
28/06/2022
61.48
 7,300 60.66 61.48 61.39 0 6,600 -0.4
27/06/2022
60.66
 1,700 61.39 61.39 58.94 0 0 0
24/06/2022
61.39
 300 60.84 61.39 61.39 100 0 0.0
23/06/2022
60.84
 8,800 61.11 61.11 58.85 1,000 3,100 -0.1
22/06/2022
61.11
 5,100 60.93 61.11 58.67 0 100 -0.0
21/06/2022
60.93
 1,500 60.57 60.93 58.85 0 400 -0.0
20/06/2022
60.57
 600 59.21 60.57 59.30 0 0 0
17/06/2022
59.21
 6,100 60.30 63.38 57.95 100 400 -0.0
16/06/2022
60.30
 700 60.21 60.30 60.21 0 0 -0.0
15/06/2022
60.21
 2,700 62.02 62.02 59.76 0 0 -0.0
14/06/2022
62.02
 2,200 62.20 62.20 61.11 0 200 -0.0
13/06/2022
62.20
 6,400 61.57 62.47 60.30 0 0 -0.0
10/06/2022
61.57
 6,700 62.92 62.92 61.11 0 0 -0.0
09/06/2022
62.92
 2,600 62.47 62.92 61.57 0 0 -0.0
08/06/2022
62.47
 200 62.47 62.47 61.57 0 0 -0.0
07/06/2022
62.47
 3,800 62.65 62.65 60.66 0 0 -0.0
06/06/2022
62.65
 600 62.65 62.65 60.75 0 0 0
03/06/2022
62.65
 100 62.65 62.65 62.65 0 0 -0.0
02/06/2022
62.65
 300 62.47 62.65 61.57 0 200 -0.0
01/06/2022
62.47
 2,300 62.92 62.92 60.48 200 1,600 -0.1
31/05/2022
62.92
 100 63.38 63.38 62.92 0 0 -0.1
30/05/2022
63.38
 6,700 61.11 63.38 61.11 0 1,300 -0.1
27/05/2022
61.11
 6,500 61.30 61.30 59.94 400 0 0.0
26/05/2022
61.30
 2,300 60.66 61.48 60.21 100 0 0.0
25/05/2022
60.66
 4,200 60.66 61.30 59.85 700 0 0.0
24/05/2022
60.66
 6,600 59.30 60.66 59.30 0 400 -0.0
23/05/2022
59.30
 3,600 60.57 60.57 59.30 500 0 0.0
20/05/2022
60.57
 4,000 60.57 60.57 60.57 400 0 0.0
19/05/2022
60.57
 3,500 60.66 60.66 58.85 0 1,300 -0.1
18/05/2022
60.66
 7,700 60.66 60.66 60.66 200 7,500 -0.5
17/05/2022
60.66
 6,700 59.85 60.66 59.76 800 0 0.1
16/05/2022
59.85
 2,900 61.11 61.11 59.76 200 0 0.0
13/05/2022
61.11
 8,900 60.66 61.39 58.85 100 5,000 -0.3
12/05/2022
60.66
 18,800 60.66 60.66 60.66 0 700 -0.0
11/05/2022
60.66
 14,400 60.57 61.57 60.57 2,000 0 0.1
10/05/2022
60.57
 14,900 63.38 63.38 58.94 0 1,600 -0.1
09/05/2022
63.38
 20,500 63.38 63.38 58.94 100 200 -0.0
06/05/2022
63.38
 5,700 64.74 64.74 62.92 0 1,200 -0.1
05/05/2022
64.74
 2,200 65.19 65.19 63.92 0 800 -0.1
04/05/2022
65.19
 4,400 64.28 65.19 63.83 600 200 0.0
29/04/2022
64.28
 5,500 63.38 64.28 62.11 300 0 0.0
28/04/2022
63.38
 16,100 63.38 64.28 63.38 8,200 0 0.6
27/04/2022
63.38
 10,000 64.19 64.19 61.57 400 0 0.0
26/04/2022
64.19
 3,200 64.28 64.28 63.38 0 1,200 -0.1
25/04/2022
64.28
 19,500 67.18 68.81 63.02 600 2,300 -0.1
22/04/2022
67.18
 7,500 68.72 68.81 66.09 2,500 200 0.2
21/04/2022
68.72
 19,800 70.44 70.44 67.63 2,100 500 0.1
20/04/2022
70.44
 3,200 70.53 70.53 68.81 0 0 0
19/04/2022
70.53
 4,900 70.44 70.53 69.81 0 0 0
18/04/2022
70.44
 5,500 70.44 70.44 69.26 1,700 0 0.1
15/04/2022
70.44
 11,400 70.62 70.62 69.08 0 0 0
14/04/2022
70.62
 30,100 68.90 70.62 69.26 0 0 0
13/04/2022
68.90
 7,900 68.81 68.90 67.90 0 200 -0.0
12/04/2022
68.81
 20,600 68.90 70.71 68.81 0 0 0
08/04/2022
68.90
 3,200 69.72 69.72 68.36 700 0 0.1
07/04/2022
69.72
 400 69.35 69.72 68.81 0 0 0
06/04/2022
69.35
 900 70.17 70.17 69.26 100 0 0.0
05/04/2022
70.17
 2,700 70.62 70.62 69.26 700 0 0.1
04/04/2022
70.62
 5,200 69.53 70.62 69.26 0 2,000 -0.2
01/04/2022
69.53
 4,200 69.44 69.53 69.44 2,400 0 0.2
31/03/2022
69.44
 10,400 69.53 70.17 69.26 3,000 0 0.2
30/03/2022
69.53
 3,300 69.53 69.62 69.53 100 0 0.0
29/03/2022
69.53
 4,200 69.53 70.53 69.26 1,000 1,000 -0.0
28/03/2022
69.53
 4,800 69.53 69.72 69.53 1,100 0 0.1
25/03/2022
69.53
 800 69.44 69.53 69.08 0 0 0
24/03/2022
69.44
 14,600 69.72 69.72 68.90 2,800 0 0.2
23/03/2022
69.72
 3,600 69.62 69.72 69.53 1,400 3,000 -0.1
22/03/2022
69.62
 8,400 70.44 70.44 69.53 3,700 0 0.3
21/03/2022
70.44
 2,400 70.53 70.62 69.08 700 600 0.0
18/03/2022
70.53
 500 70.26 70.53 70.17 100 0 0.0
17/03/2022
70.26
 300 70.62 70.62 70.17 0 0 0
16/03/2022
70.62
 4,200 70.62 71.53 70.44 1,200 0 0.1
15/03/2022
70.62
 300 70.62 70.62 70.62 0 0 0
14/03/2022
70.62
 5,000 70.44 70.62 70.44 2,400 200 0.2
11/03/2022
70.44
 1,000 70.44 70.44 70.44 300 0 0.0
10/03/2022
70.44
 3,900 69.44 71.07 68.99 900 600 0.0
09/03/2022
69.44
 4,700 69.72 69.90 69.17 1,700 1,700 0.0
08/03/2022
69.72
 8,300 70.26 70.26 68.90 3,400 200 0.2
07/03/2022
70.26
 7,600 71.80 71.80 70.17 1,800 0 0.1
04/03/2022
71.80
 1,900 71.89 71.89 70.17 100 0 0.0
03/03/2022
71.89
 2,100 70.17 71.98 71.16 500 0 0.0
02/03/2022
70.17
 6,000 72.43 72.43 70.17 600 300 0.0
01/03/2022
72.43
 1,100 71.07 72.43 71.07 100 0 0.0
28/02/2022
71.07
 3,100 73.16 73.25 69.81 500 100 0.0
25/02/2022
73.16
 3,200 73.16 73.25 70.62 800 0 0.1
24/02/2022
73.16
 6,600 72.61 74.15 69.90 1,100 0 0.1
23/02/2022
72.61
 9,400 72.70 72.88 72.52 1,000 100 0.1
22/02/2022
72.70
 6,000 74.70 74.70 72.43 1,200 0 0.1
21/02/2022
74.70
 6,000 74.70 75.78 74.70 700 0 0.1
18/02/2022
74.70
 5,100 75.15 75.15 72.43 300 300 0.0
17/02/2022
75.15
 9,500 73.61 76.96 73.88 1,900 100 0.1
16/02/2022
73.61
 37,200 68.81 73.61 72.34 2,200 200 0.2
15/02/2022
68.81
 6,500 66.55 68.81 66.09 0 0 0
14/02/2022
66.55
 8,400 66.09 67.90 66.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |