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)
31/05/2024
68.18
 11,200 68.55 68.64 68.18 0 0 0
30/05/2024
68.27
 7,400 68.55 68.55 68.08 0 0 0
29/05/2024
68.08
 19,900 68.55 68.55 67.62 0 0 0
28/05/2024
68.08
 4,300 68.55 68.55 68.08 0 0 0
27/05/2024
68.55
 1,300 69.02 69.02 68.55 0 0 0
24/05/2024
67.71
 4,500 67.80 67.80 67.43 0 0 0
23/05/2024
68.64
 17,900 68.55 68.64 67.80 0 0 0
22/05/2024
68.74
 18,100 68.74 68.92 68.27 0 0 0
21/05/2024
68.83
 4,000 68.92 69.02 68.08 0 0 0
20/05/2024
68.92
 6,600 68.92 68.92 68.08 0 0 0
17/05/2024
48.96
 8,600 48.96 49.15 48.87 0 0 0
16/05/2024
68.27
 9,300 68.08 68.27 67.99 0 0 0
15/05/2024
68.18
 13,700 68.55 70.41 67.99 0 0 0
14/05/2024
67.99
 7,100 67.34 68.08 67.34 0 0 0
13/05/2024
67.99
 15,800 68.55 69.85 67.80 0 0 0
10/05/2024
68.83
 9,500 68.08 68.83 68.08 0 0 0
09/05/2024
68.08
 3,600 67.99 68.92 67.99 0 0 0
08/05/2024
69.48
 19,200 68.55 69.48 67.80 0 0 0
07/05/2024
69.48
 19,500 72.75 72.75 68.83 0 0 0
06/05/2024
68.92
 4,600 67.15 68.92 67.06 0 0 0
03/05/2024
67.62
 7,700 67.62 67.62 66.87 0 0 0
02/05/2024
67.90
 2,900 67.62 67.90 67.62 0 0 0
01/05/2024
64.63
 1,500 64.82 65.94 64.63 0 0 0
30/04/2024
48.96
 8,600 48.96 49.15 48.87 0 0 0
29/04/2024
48.96
 8,600 48.96 49.15 48.87 0 0 0
26/04/2024
67.90
 2,700 68.36 68.36 67.90 0 0 0
25/04/2024
68.08
 12,000 68.74 68.74 67.06 0 0 0
24/04/2024
67.99
 12,400 68.08 68.08 67.71 0 0 0
23/04/2024
67.80
 1,800 67.80 67.80 67.62 0 0 0
22/04/2024
67.62
 26,700 67.15 67.62 65.84 0 0 0
19/04/2024
67.06
 7,700 66.68 67.06 65.75 0 0 0
18/04/2024
48.96
 8,600 48.96 49.15 48.87 0 0 0
17/04/2024
67.06
 1,800 66.68 67.06 66.59 0 0 0
16/04/2024
67.06
 9,200 67.52 67.52 66.22 0 0 0
15/04/2024
66.68
 15,400 66.87 67.62 66.68 0 0 0
12/04/2024
67.15
 12,800 66.78 67.62 66.78 0 0 0
11/04/2024
66.78
 6,100 66.40 67.62 66.40 0 0 0
10/04/2024
67.15
 1,600 66.78 67.15 66.78 0 0 0
09/04/2024
67.62
 5,600 66.31 67.62 66.31 0 0 0
08/04/2024
67.24
 79,800 67.99 68.08 66.22 0 0 0
05/04/2024
68.55
 46,300 68.83 69.48 68.55 0 0 0
04/04/2024
69.85
 26,100 70.69 70.69 69.85 0 0 0
03/04/2024
70.32
 18,800 71.63 71.63 69.85 0 0 0
02/04/2024
69.95
 8,800 69.95 70.32 69.95 0 0 0
01/04/2024
70.04
 35,100 69.95 70.13 69.39 0 0 0
29/03/2024
69.39
 2,500 69.48 69.48 69.29 0 0 0
28/03/2024
69.39
 8,200 68.55 69.48 67.99 0 0 0
27/03/2024
68.55
 100 68.55 68.55 68.55 0 0 0
26/03/2024
68.46
 14,100 67.43 68.46 67.43 0 0 0
25/03/2024
67.90
 17,000 67.90 69.11 67.90 0 0 0
22/03/2024
67.90
 11,900 68.18 68.18 67.90 0 0 0
21/03/2024
67.90
 19,100 67.34 68.08 67.34 0 0 0
20/03/2024
67.24
 8,700 67.34 67.52 67.24 0 0 0
19/03/2024
67.43
 9,100 67.24 67.62 67.24 0 0 0
18/03/2024
67.24
 60,600 67.34 67.43 67.15 0 0 0
15/03/2024
67.24
 74,100 68.08 68.08 67.24 0 0 0
14/03/2024
67.34
 42,700 67.52 68.08 67.24 0 0 0
13/03/2024
67.52
 29,200 67.43 68.08 67.43 0 0 0
12/03/2024
67.52
 11,800 66.78 67.62 66.68 0 0 0
11/03/2024
67.06
 16,300 67.52 67.52 67.06 0 0 0
08/03/2024
67.52
 14,100 66.31 67.62 66.31 0 0 0
07/03/2024
67.52
 15,700 67.80 67.80 67.15 0 0 0
06/03/2024
67.43
 16,300 67.15 68.08 67.15 0 0 0
05/03/2024
66.78
 16,400 66.96 67.06 66.68 0 0 0
04/03/2024
67.15
 24,300 67.15 67.15 66.59 0 0 0
01/03/2024
67.15
 19,300 66.50 67.15 66.12 0 0 0
29/02/2024
66.50
 27,300 66.68 67.15 66.22 0 0 0
28/02/2024
66.22
 16,700 66.31 66.68 66.22 0 0 0
27/02/2024
66.96
 31,500 66.68 67.15 66.68 0 0 0
26/02/2024
66.68
 11,100 66.68 66.68 65.94 0 0 0
23/02/2024
65.84
 15,400 66.31 66.31 65.84 0 0 0
22/02/2024
66.22
 32,000 66.03 66.31 65.94 0 0 0
21/02/2024
66.12
 31,000 65.84 66.12 65.84 0 0 0
20/02/2024
65.84
 19,500 65.47 66.22 65.47 0 0 0
19/02/2024
65.47
 60,500 65.38 65.75 65.28 0 0 0
16/02/2024
65.28
 54,700 65.75 65.75 64.82 0 0 0
15/02/2024
65.28
 3,400 64.91 65.28 64.91 0 0 0
14/02/2024
48.96
 8,600 48.96 49.15 48.87 0 0 0
13/02/2024
48.96
 8,600 48.96 49.15 48.87 0 0 0
12/02/2024
75.73
 9,100 76.85 77.41 75.73 0 0 0
09/02/2024
76.01
 36,000 76.10 76.57 76.01 0 0 0
08/02/2024
78.71
 21,900 78.43 79.27 78.34 0 0 0
07/02/2024
64.91
 19,500 64.91 65.10 64.72 0 0 0
06/02/2024
64.91
 9,900 64.82 64.91 64.63 0 0 0
05/02/2024
64.82
 25,700 64.91 65.00 64.26 0 0 0
02/02/2024
64.91
 300 64.91 64.91 64.91 0 0 0
01/02/2024
64.72
 1,800 64.82 64.82 64.63 0 0 0
31/01/2024
64.91
 4,200 64.35 65.10 64.35 0 0 0
30/01/2024
64.35
 16,500 64.54 64.82 64.35 0 0 0
29/01/2024
64.82
 2,000 64.82 65.28 64.82 0 0 0
26/01/2024
64.82
 26,400 64.63 65.10 64.35 0 0 0
25/01/2024
64.35
 0 64.35 64.35 64.35 0 0 0
24/01/2024
64.35
 19,300 64.54 64.54 63.89 0 0 0
23/01/2024
64.72
 700 65.28 65.28 64.72 0 0 0
22/01/2024
65.19
 9,600 65.28 65.28 64.26 0 0 0
19/01/2024
65.00
 3,600 64.63 65.00 64.54 0 0 0
18/01/2024
64.54
 3,100 64.17 64.54 63.89 0 0 0
17/01/2024
64.82
 0 64.82 64.82 64.82 0 0 0
16/01/2024
64.82
 2,800 63.98 64.91 63.98 0 0 0
15/01/2024
63.89
 1,300 63.98 63.98 63.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc