CTCP Phục vụ Mặt đất Sài Gòn (sgn)

79.90
0.60
(0.76%)
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
(2024-08-20) 		-3.17 -3.84% 441,400 157,700 13.3
78.70
82.47
79.30
2 tháng
(2024-07-22) 		-3.17 -3.84% 1,002,500 404,200 34.0
78.70
82.57
79.30
3 tháng
(2024-06-21) 		-1.23 -1.53% 1,949,600 832,187 69.6
78.70
86.64
79.30
6 tháng
(2024-03-25) 		8.67 12.27% 3,377,400 1,935,795 155.2
69.37
86.64
79.30
12 tháng
(2023-09-25) 		11.58 17.09% 4,885,400 2,496,885 194.1
62.58
86.64
79.30
24 tháng
(2022-09-30) 		15.64 24.56% 6,789,500 2,940,201 228.6
49.41
86.64
79.30
36 tháng
(2021-10-05) 		17.08 27.44% 8,599,800 3,002,559 230.6
49.41
86.64
79.30
60 tháng
(2019-10-16) 		7.53 10.49% 13,658,840 1,390,477 98.1
47.54
86.64
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
60.26
 10,200 60.26 60.52 59.91 3,400 1,400 0.0
07/07/2021
60.26
 2,000 60.52 60.52 59.82 1,400 100 0.1
06/07/2021
60.52
 9,000 60.52 60.52 60.26 6,200 2,500 0.3
05/07/2021
60.52
 10,600 60.52 60.52 59.47 8,800 2,200 0.1
02/07/2021
60.52
 7,500 60.26 60.52 59.91 4,800 3,000 0.1
01/07/2021
60.26
 1,400 60.26 60.43 59.91 300 100 0.0
30/06/2021
60.26
 6,800 60.52 60.52 60.26 1,900 2,200 -0.0
29/06/2021
60.52
 27,000 60.52 60.61 60.26 8,800 200 0.6
28/06/2021
60.52
 15,900 60.61 60.61 59.91 4,200 6,700 -0.2
25/06/2021
60.61
 3,000 60.61 60.61 60.00 2,000 0 0.1
24/06/2021
60.61
 500 60.70 60.70 59.82 0 0 0
23/06/2021
60.70
 10,000 60.52 61.05 60.26 900 5,900 -0.3
22/06/2021
60.52
 2,700 60.26 60.61 60.26 500 0 0.0
21/06/2021
60.26
 16,200 60.08 60.78 59.65 0 4,600 -0.3
18/06/2021
60.08
 2,000 60.08 60.08 59.74 600 0 0.0
17/06/2021
60.08
 5,900 60.08 60.17 60.00 3,100 400 0.2
16/06/2021
60.08
 4,900 59.47 60.17 59.74 1,000 2,200 -0.1
15/06/2021
59.47
 2,100 60.17 60.17 59.47 500 1,500 -0.1
14/06/2021
60.17
 800 60.26 60.26 59.47 100 0 0.0
11/06/2021
60.26
 13,100 60.26 60.26 59.47 2,100 4,200 -0.1
10/06/2021
60.26
 6,900 60.35 60.35 58.95 500 0 0.0
09/06/2021
60.35
 4,600 60.26 60.35 59.04 1,800 1,500 0.0
08/06/2021
60.26
 400 60.52 60.52 60.26 0 0 0
07/06/2021
60.52
 13,800 60.52 60.52 60.08 800 4,200 -0.2
04/06/2021
60.52
 4,800 60.87 60.87 58.51 1,500 300 0.1
03/06/2021
60.87
 30,700 57.12 60.96 57.03 7,400 14,000 -0.4
02/06/2021
57.12
 7,900 57.12 57.12 56.85 700 100 0.0
01/06/2021
57.12
 5,800 57.20 57.20 56.77 200 300 -0.0
31/05/2021
57.20
 5,200 57.55 57.55 56.68 0 0 0
28/05/2021
57.55
 9,700 57.55 57.55 57.12 0 1,500 -0.1
27/05/2021
57.55
 3,800 57.73 57.73 57.55 400 0 0.0
26/05/2021
57.73
 3,300 57.90 57.90 57.64 0 200 -0.0
25/05/2021
57.90
 8,400 57.99 57.99 57.64 3,300 2,000 0.1
24/05/2021
57.99
 11,300 57.81 57.99 57.64 0 5,100 -0.3
21/05/2021
57.81
 5,500 57.81 57.99 57.64 2,100 0 0.1
20/05/2021
57.81
 23,500 58.51 58.51 56.77 1,200 19,200 -1.2
19/05/2021
58.51
 28,300 58.51 58.95 55.02 5,100 10,400 -0.4
18/05/2021
58.51
 800 58.86 59.04 58.51 0 500 -0.0
17/05/2021
58.86
 500 58.69 59.30 58.69 0 400 -0.0
14/05/2021
58.69
 4,700 59.30 59.39 58.51 2,600 3,400 -0.1
13/05/2021
59.30
 1,600 59.39 59.39 58.86 1,000 100 0.1
12/05/2021
59.39
 9,800 59.39 59.56 58.95 2,000 6,600 -0.3
11/05/2021
59.39
 2,000 59.39 59.56 58.95 400 400 -0
10/05/2021
59.39
 8,100 60.26 60.26 59.39 2,700 3,000 -0.0
07/05/2021
60.26
 8,100 60.43 60.43 60.08 200 300 -0.0
06/05/2021
60.43
 6,300 60.70 60.70 60.43 0 700 -0.0
05/05/2021
60.70
 2,200 60.70 60.70 60.43 100 1,500 -0.1
04/05/2021
60.70
 1,600 60.78 60.78 59.82 200 200 0
29/04/2021
60.78
 3,700 60.87 60.87 59.82 300 0 0.0
28/04/2021
60.87
 4,000 60.87 61.05 60.78 2,000 2,000 -0
27/04/2021
60.87
 1,300 60.78 60.96 60.70 100 0 0.0
26/04/2021
60.78
 1,200 61.05 61.05 60.78 400 0 0.0
23/04/2021
61.05
 2,600 61.13 61.13 60.78 1,100 200 0.1
22/04/2021
61.13
 7,000 61.39 61.48 61.13 4,900 100 0.3
20/04/2021
61.39
 40,500 61.39 61.48 61.31 500 2,500 -0.1
19/04/2021
61.39
 8,400 60.35 61.39 60.43 4,400 1,600 0.2
16/04/2021
60.35
 2,900 61.13 61.39 60.35 1,300 0 0.1
15/04/2021
61.13
 9,100 61.39 61.57 61.13 1,800 2,000 -0.0
14/04/2021
61.39
 31,100 61.66 61.66 60.78 4,700 2,700 0.1
13/04/2021
61.66
 14,500 61.48 61.66 61.48 100 2,500 -0.2
12/04/2021
61.48
 13,600 61.57 61.66 61.22 800 2,500 -0.1
09/04/2021
61.57
 17,100 61.48 61.57 61.22 0 1,600 -0.1
08/04/2021
61.48
 9,500 61.48 61.57 61.31 0 100 -0.0
07/04/2021
61.48
 5,900 61.22 61.83 61.22 2,600 2,500 0.0
06/04/2021
61.22
 5,900 61.39 61.39 61.13 2,500 0 0.2
05/04/2021
61.39
 19,900 61.92 61.92 61.13 0 2,600 -0.2
02/04/2021
61.92
 2,900 61.83 61.92 61.74 0 2,200 -0.2
01/04/2021
61.83
 42,300 60.96 61.83 61.13 10,800 22,600 -0.8
31/03/2021
60.96
 21,000 61.13 61.22 60.96 2,100 10,500 -0.6
30/03/2021
61.13
 42,300 61.13 61.39 61.13 0 27,400 -1.9
29/03/2021
61.13
 43,400 60.52 61.13 60.52 4,300 17,800 -0.9
26/03/2021
60.52
 29,200 60.78 60.78 60.26 700 0 0.0
25/03/2021
60.78
 8,600 61.05 61.05 60.70 100 1,900 -0.1
24/03/2021
61.05
 10,600 61.05 61.05 60.61 3,100 200 0.2
23/03/2021
61.05
 14,200 61.05 61.13 60.26 1,400 2,400 -0.1
22/03/2021
61.05
 6,500 60.87 61.13 60.70 1,900 0 0.1
19/03/2021
60.87
 4,300 60.96 60.96 60.87 2,900 0 0.2
18/03/2021
60.96
 4,200 61.05 61.13 60.78 1,900 1,000 0.1
17/03/2021
61.05
 1,000 60.70 61.05 60.52 0 0 0
16/03/2021
60.70
 5,300 61.13 61.13 60.70 2,400 0 0.2
15/03/2021
61.13
 3,200 61.13 61.13 60.78 700 0 0.0
12/03/2021
61.13
 3,700 60.70 61.13 60.78 700 0 0.0
11/03/2021
60.70
 3,600 60.70 62.01 60.70 400 0 0.0
10/03/2021
60.70
 9,300 60.70 61.13 59.56 3,300 3,000 0.0
09/03/2021
60.70
 11,800 60.70 60.78 60.70 10,700 0 0.7
08/03/2021
60.70
 63,000 61.13 61.13 60.61 52,400 60,300 -0.5
05/03/2021
61.13
 26,400 61.13 61.22 60.70 8,900 0 0.6
04/03/2021
61.13
 8,100 60.70 61.13 60.70 2,600 0 0.2
03/03/2021
60.70
 20,100 61.13 62.88 60.52 10,300 15,000 -0.3
02/03/2021
61.13
 14,100 60.96 61.13 60.26 9,000 0 0.6
01/03/2021
60.96
 14,900 60.26 61.13 60.26 10,000 0 0.7
26/02/2021
60.26
 4,900 60.26 60.26 59.39 300 0 0.0
25/02/2021
60.26
 1,200 59.91 61.05 60.00 400 0 0.0
24/02/2021
59.91
 9,300 60.00 60.35 59.91 300 0 0.0
23/02/2021
60.00
 2,800 60.26 60.26 59.82 1,100 0 0.1
22/02/2021
60.26
 7,800 60.26 61.13 60.26 4,900 700 0.3
19/02/2021
60.26
 2,600 60.70 60.70 59.47 0 0 0
18/02/2021
60.70
 2,800 60.26 60.96 59.82 1,800 0 0.1
17/02/2021
60.26
 2,600 60.26 61.57 60.26 1,400 600 0.1
09/02/2021
60.26
 2,900 59.39 60.26 58.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |