CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.80
0
(0%)
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
(2026-05-13) 		-0.30 -0.56% 142,100 -17,800 0
51.70
54
52.80
2 tháng
(2026-04-13) 		1.30 2.52% 334,000 5,400 0
50.60
54.30
52.80
3 tháng
(2026-03-16) 		-0.20 -0.38% 447,700 20,500 0.8
50.60
54.30
52.80
6 tháng
(2025-12-15) 		-6.40 -10.81% 1,554,500 197,300 11.0
50.60
63.20
52.80
12 tháng
(2025-06-17) 		-8.91 -14.44% 4,238,500 247,470 13.2
50.60
67.19
52.80
24 tháng
(2024-06-24) 		-23.58 -30.87% 11,831,500 789,985 57.2
50.60
98.14
52.80
36 tháng
(2023-06-28) 		-12.99 -19.75% 16,020,200 1,792,775 129.8
50.60
98.14
52.80
60 tháng
(2021-07-08) 		-5.12 -8.85% 19,102,200 2,004,649 143.5
47.50
98.14
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
67.45
 6,000 69.62 69.62 67.45 600 300 0.0
01/03/2022
69.62
 1,100 68.32 69.62 68.32 100 0 0.0
28/02/2022
68.32
 3,100 70.32 70.41 67.10 500 100 0.0
25/02/2022
70.32
 3,200 70.32 70.41 67.88 800 0 0.1
24/02/2022
70.32
 6,600 69.80 71.28 67.19 1,100 0 0.1
23/02/2022
69.80
 9,400 69.89 70.06 69.71 1,000 100 0.1
22/02/2022
69.89
 6,000 71.80 71.80 69.62 1,200 0 0.1
21/02/2022
71.80
 6,000 71.80 72.84 71.80 700 0 0.1
18/02/2022
71.80
 5,100 72.23 72.23 69.62 300 300 0.0
17/02/2022
72.23
 9,500 70.76 73.98 71.02 1,900 100 0.1
16/02/2022
70.76
 37,200 66.14 70.76 69.54 2,200 200 0.2
15/02/2022
66.14
 6,500 63.97 66.14 63.53 0 0 0
14/02/2022
63.97
 8,400 63.53 65.27 63.53 0 0 0
11/02/2022
63.53
 5,700 66.14 66.14 63.53 1,300 0 0.1
10/02/2022
66.14
 9,600 66.49 66.49 66.14 1,400 0 0.1
09/02/2022
66.49
 9,400 65.71 66.75 64.40 1,000 0 0.1
08/02/2022
65.71
 16,800 63.10 66.93 63.10 600 100 0.0
07/02/2022
63.10
 19,200 59.62 63.10 62.14 0 200 -0.0
28/01/2022
59.62
 18,900 59.09 59.62 59.18 0 0 0
27/01/2022
59.09
 6,700 58.92 59.09 57.53 0 6,300 -0.4
26/01/2022
58.92
 1,000 58.48 58.92 58.83 0 0 0
25/01/2022
58.48
 600 59.09 59.09 58.31 0 0 0
24/01/2022
59.09
 3,500 59.62 59.62 57.70 1,000 0 0.1
21/01/2022
59.62
 3,600 59.44 59.62 57.70 0 3,500 -0.2
20/01/2022
59.44
 26,700 59.53 59.53 57.79 2,800 25,500 -1.5
19/01/2022
59.53
 100 58.31 59.53 59.53 0 0 0
18/01/2022
58.31
 3,400 58.75 58.75 58.31 0 0 0
17/01/2022
58.75
 1,400 59.70 59.70 58.75 300 0 0.0
14/01/2022
59.70
 300 59.27 59.70 59.62 0 0 0
13/01/2022
59.27
 4,700 59.62 59.62 59.18 100 0 0.0
12/01/2022
59.62
 1,300 59.62 60.05 59.53 500 0 0.0
11/01/2022
59.62
 19,600 59.44 60.40 58.75 18,200 100 1.3
10/01/2022
59.44
 8,200 60.22 60.22 59.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |