CTCP Phục vụ Mặt đất Sài Gòn (sgn)

54
1.40
(2.66%)
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
(2026-06-29) 		-2.50 -4.54% 109,800 -1,800 0
52.60
56.40
54
2 tháng
(2026-06-01) 		-0.80 -1.50% 246,700 2,000 0
52.60
56.40
54
3 tháng
(2026-05-04) 		-1.70 -3.13% 393,500 -26,200 0
51.70
56.40
54
6 tháng
(2026-01-30) 		-7.50 -12.48% 1,087,600 146,200 7.9
50.60
60.50
54
12 tháng
(2025-08-04) 		-12.19 -18.81% 3,355,300 225,500 13.1
50.60
66.52
54
24 tháng
(2024-08-08) 		-24.53 -31.80% 10,736,700 315,785 17.3
50.60
98.14
54
36 tháng
(2023-08-14) 		-15.99 -23.31% 15,320,300 1,468,975 105.5
50.60
98.14
54
60 tháng
(2021-08-24) 		-3.87 -6.85% 19,041,700 1,974,749 141.7
47.50
98.14
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
62.92
 4,600 62.92 62.92 62.92 0 200 -0.0
22/07/2022
62.92
 2,700 62.75 62.92 62.66 1,000 3,100 0.1
21/07/2022
62.75
 1,200 62.84 62.84 62.75 0 0 0.1
20/07/2022
62.84
 6,200 63.44 63.71 62.84 0 0 0.1
19/07/2022
63.44
 5,200 63.01 63.44 62.84 0 0 0.1
18/07/2022
63.01
 2,600 60.92 63.01 62.31 800 0 0.1
15/07/2022
60.92
 1,500 60.92 60.92 60.92 0 0 -0.0
14/07/2022
60.92
 5,400 59.62 60.92 59.35 0 0 -0.0
13/07/2022
59.62
 11,600 59.09 59.62 57.87 0 0 -0.0
12/07/2022
59.09
 5,800 58.48 59.09 58.48 0 0 -0.0
11/07/2022
58.48
 900 57.53 58.48 57.44 0 0 -0.0
08/07/2022
57.53
 500 57.44 58.31 57.53 2,000 0 -0.0
07/07/2022
57.44
 600 58.48 58.48 56.74 0 0 -0.0
06/07/2022
58.48
 3,600 58.40 58.48 56.92 0 200 -0.0
05/07/2022
58.40
 2,100 59.09 59.09 58.31 0 0 -0.8
04/07/2022
59.09
 3,300 58.75 59.44 59.09 0 0 -0.8
01/07/2022
58.75
 4,900 59.18 59.18 56.83 0 0 -0.8
30/06/2022
59.18
 3,200 58.75 59.70 58.14 0 0 -0.8
29/06/2022
58.75
 15,400 59.09 59.09 55.61 0 11,600 -0.8
28/06/2022
59.09
 7,300 58.31 59.09 59.01 0 6,600 -0.4
27/06/2022
58.31
 1,700 59.01 59.01 56.66 0 0 0
24/06/2022
59.01
 300 58.48 59.01 59.01 100 0 0.0
23/06/2022
58.48
 8,800 58.75 58.75 56.57 1,000 3,100 -0.1
22/06/2022
58.75
 5,100 58.57 58.75 56.40 0 100 -0.0
21/06/2022
58.57
 1,500 58.22 58.57 56.57 0 400 -0.0
20/06/2022
58.22
 600 56.92 58.22 57.00 0 0 0
17/06/2022
56.92
 6,100 57.96 60.92 55.70 100 400 -0.0
16/06/2022
57.96
 700 57.87 57.96 57.87 0 0 -0.0
15/06/2022
57.87
 2,700 59.62 59.62 57.44 0 0 -0.0
14/06/2022
59.62
 2,200 59.79 59.79 58.75 0 200 -0.0
13/06/2022
59.79
 6,400 59.18 60.05 57.96 0 0 -0.0
10/06/2022
59.18
 6,700 60.49 60.49 58.75 0 0 -0.0
09/06/2022
60.49
 2,600 60.05 60.49 59.18 0 0 -0.0
08/06/2022
60.05
 200 60.05 60.05 59.18 0 0 -0.0
07/06/2022
60.05
 3,800 60.22 60.22 58.31 0 0 -0.0
06/06/2022
60.22
 600 60.22 60.22 58.40 0 0 0
03/06/2022
60.22
 100 60.22 60.22 60.22 0 0 -0.0
02/06/2022
60.22
 300 60.05 60.22 59.18 0 200 -0.0
01/06/2022
60.05
 2,300 60.49 60.49 58.14 200 1,600 -0.1
31/05/2022
60.49
 100 60.92 60.92 60.49 0 0 -0.1
30/05/2022
60.92
 6,700 58.75 60.92 58.75 0 1,300 -0.1
27/05/2022
58.75
 6,500 58.92 58.92 57.61 400 0 0.0
26/05/2022
58.92
 2,300 58.31 59.09 57.87 100 0 0.0
25/05/2022
58.31
 4,200 58.31 58.92 57.53 700 0 0.0
24/05/2022
58.31
 6,600 57.00 58.31 57.00 0 400 -0.0
23/05/2022
57.00
 3,600 58.22 58.22 57.00 500 0 0.0
20/05/2022
58.22
 4,000 58.22 58.22 58.22 400 0 0.0
19/05/2022
58.22
 3,500 58.31 58.31 56.57 0 1,300 -0.1
18/05/2022
58.31
 7,700 58.31 58.31 58.31 200 7,500 -0.5
17/05/2022
58.31
 6,700 57.53 58.31 57.44 800 0 0.1
16/05/2022
57.53
 2,900 58.75 58.75 57.44 200 0 0.0
13/05/2022
58.75
 8,900 58.31 59.01 56.57 100 5,000 -0.3
12/05/2022
58.31
 18,800 58.31 58.31 58.31 0 700 -0.0
11/05/2022
58.31
 14,400 58.22 59.18 58.22 2,000 0 0.1
10/05/2022
58.22
 14,900 60.92 60.92 56.66 0 1,600 -0.1
09/05/2022
60.92
 20,500 60.92 60.92 56.66 100 200 -0.0
06/05/2022
60.92
 5,700 62.23 62.23 60.49 0 1,200 -0.1
05/05/2022
62.23
 2,200 62.66 62.66 61.44 0 800 -0.1
04/05/2022
62.66
 4,400 61.79 62.66 61.36 600 200 0.0
29/04/2022
61.79
 5,500 60.92 61.79 59.70 300 0 0.0
28/04/2022
60.92
 16,100 60.92 61.79 60.92 8,200 0 0.6
27/04/2022
60.92
 10,000 61.70 61.70 59.18 400 0 0.0
26/04/2022
61.70
 3,200 61.79 61.79 60.92 0 1,200 -0.1
25/04/2022
61.79
 19,500 64.58 66.14 60.57 600 2,300 -0.1
22/04/2022
64.58
 7,500 66.06 66.14 63.53 2,500 200 0.2
21/04/2022
66.06
 19,800 67.71 67.71 65.01 2,100 500 0.1
20/04/2022
67.71
 3,200 67.80 67.80 66.14 0 0 0
19/04/2022
67.80
 4,900 67.71 67.80 67.10 0 0 0
18/04/2022
67.71
 5,500 67.71 67.71 66.58 1,700 0 0.1
15/04/2022
67.71
 11,400 67.88 67.88 66.40 0 0 0
14/04/2022
67.88
 30,100 66.23 67.88 66.58 0 0 0
13/04/2022
66.23
 7,900 66.14 66.23 65.27 0 200 -0.0
12/04/2022
66.14
 20,600 66.23 67.97 66.14 0 0 0
08/04/2022
66.23
 3,200 67.01 67.01 65.71 700 0 0.1
07/04/2022
67.01
 400 66.66 67.01 66.14 0 0 0
06/04/2022
66.66
 900 67.45 67.45 66.58 100 0 0.0
05/04/2022
67.45
 2,700 67.88 67.88 66.58 700 0 0.1
04/04/2022
67.88
 5,200 66.84 67.88 66.58 0 2,000 -0.2
01/04/2022
66.84
 4,200 66.75 66.84 66.75 2,400 0 0.2
31/03/2022
66.75
 10,400 66.84 67.45 66.58 3,000 0 0.2
30/03/2022
66.84
 3,300 66.84 66.93 66.84 100 0 0.0
29/03/2022
66.84
 4,200 66.84 67.80 66.58 1,000 1,000 -0.0
28/03/2022
66.84
 4,800 66.84 67.01 66.84 1,100 0 0.1
25/03/2022
66.84
 800 66.75 66.84 66.40 0 0 0
24/03/2022
66.75
 14,600 67.01 67.01 66.23 2,800 0 0.2
23/03/2022
67.01
 3,600 66.93 67.01 66.84 1,400 3,000 -0.1
22/03/2022
66.93
 8,400 67.71 67.71 66.84 3,700 0 0.3
21/03/2022
67.71
 2,400 67.80 67.88 66.40 700 600 0.0
18/03/2022
67.80
 500 67.54 67.80 67.45 100 0 0.0
17/03/2022
67.54
 300 67.88 67.88 67.45 0 0 0
16/03/2022
67.88
 4,200 67.88 68.75 67.71 1,200 0 0.1
15/03/2022
67.88
 300 67.88 67.88 67.88 0 0 0
14/03/2022
67.88
 5,000 67.71 67.88 67.71 2,400 200 0.2
11/03/2022
67.71
 1,000 67.71 67.71 67.71 300 0 0.0
10/03/2022
67.71
 3,900 66.75 68.32 66.32 900 600 0.0
09/03/2022
66.75
 4,700 67.01 67.19 66.49 1,700 1,700 0.0
08/03/2022
67.01
 8,300 67.54 67.54 66.23 3,400 200 0.2
07/03/2022
67.54
 7,600 69.01 69.01 67.45 1,800 0 0.1
04/03/2022
69.01
 1,900 69.10 69.10 67.45 100 0 0.0
03/03/2022
69.10
 2,100 67.45 69.19 68.41 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |