CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.20
0.10
(0.19%)
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
(2026-02-23) 		-5.90 -10% 313,900 132,300 7.3
52.60
59.30
53.20
2 tháng
(2026-01-19) 		-10.10 -15.98% 701,000 222,500 12.8
52.60
63.20
53.20
3 tháng
(2025-12-18) 		-6.20 -10.46% 1,116,600 190,700 10.9
52.60
63.20
53.20
6 tháng
(2025-09-19) 		-10.63 -16.68% 1,872,900 183,000 10.4
52.60
63.83
53.20
12 tháng
(2025-03-24) 		-29.28 -35.54% 6,409,500 195,612 8.4
52.60
83.63
53.20
24 tháng
(2024-03-28) 		-16.29 -23.47% 12,919,700 884,985 65.1
52.60
98.14
53.20
36 tháng
(2023-04-03) 		-12.69 -19.29% 15,967,200 1,869,661 136.0
52.60
98.14
53.20
60 tháng
(2021-04-13) 		-6.17 -10.41% 19,178,900 1,977,549 141.7
47.50
98.14
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
55.49
 3,300 55.66 55.66 55.41 0 200 -0.0
25/05/2021
55.66
 8,400 55.74 55.74 55.41 3,300 2,000 0.1
24/05/2021
55.74
 11,300 55.57 55.74 55.41 0 5,100 -0.3
21/05/2021
55.57
 5,500 55.57 55.74 55.41 2,100 0 0.1
20/05/2021
55.57
 23,500 56.24 56.24 54.57 1,200 19,200 -1.2
19/05/2021
56.24
 28,300 56.24 56.66 52.89 5,100 10,400 -0.4
18/05/2021
56.24
 800 56.58 56.75 56.24 0 500 -0.0
17/05/2021
56.58
 500 56.41 57.00 56.41 0 400 -0.0
14/05/2021
56.41
 4,700 57.00 57.08 56.24 2,600 3,400 -0.1
13/05/2021
57.00
 1,600 57.08 57.08 56.58 1,000 100 0.1
12/05/2021
57.08
 9,800 57.08 57.25 56.66 2,000 6,600 -0.3
11/05/2021
57.08
 2,000 57.08 57.25 56.66 400 400 -0
10/05/2021
57.08
 8,100 57.92 57.92 57.08 2,700 3,000 -0.0
07/05/2021
57.92
 8,100 58.09 58.09 57.76 200 300 -0.0
06/05/2021
58.09
 6,300 58.34 58.34 58.09 0 700 -0.0
05/05/2021
58.34
 2,200 58.34 58.34 58.09 100 1,500 -0.1
04/05/2021
58.34
 1,600 58.43 58.43 57.50 200 200 0
29/04/2021
58.43
 3,700 58.51 58.51 57.50 300 0 0.0
28/04/2021
58.51
 4,000 58.51 58.68 58.43 2,000 2,000 -0
27/04/2021
58.51
 1,300 58.43 58.60 58.34 100 0 0.0
26/04/2021
58.43
 1,200 58.68 58.68 58.43 400 0 0.0
23/04/2021
58.68
 2,600 58.76 58.76 58.43 1,100 200 0.1
22/04/2021
58.76
 7,000 59.02 59.10 58.76 4,900 100 0.3
20/04/2021
59.02
 40,500 59.02 59.10 58.93 500 2,500 -0.1
19/04/2021
59.02
 8,400 58.01 59.02 58.09 4,400 1,600 0.2
16/04/2021
58.01
 2,900 58.76 59.02 58.01 1,300 0 0.1
15/04/2021
58.76
 9,100 59.02 59.18 58.76 1,800 2,000 -0.0
14/04/2021
59.02
 31,100 59.27 59.27 58.43 4,700 2,700 0.1
13/04/2021
59.27
 14,500 59.10 59.27 59.10 100 2,500 -0.2
12/04/2021
59.10
 13,600 59.18 59.27 58.85 800 2,500 -0.1
09/04/2021
59.18
 17,100 59.10 59.18 58.85 0 1,600 -0.1
08/04/2021
59.10
 9,500 59.10 59.18 58.93 0 100 -0.0
07/04/2021
59.10
 5,900 58.85 59.43 58.85 2,600 2,500 0.0
06/04/2021
58.85
 5,900 59.02 59.02 58.76 2,500 0 0.2
05/04/2021
59.02
 19,900 59.52 59.52 58.76 0 2,600 -0.2
02/04/2021
59.52
 2,900 59.43 59.52 59.35 0 2,200 -0.2
01/04/2021
59.43
 42,300 58.60 59.43 58.76 10,800 22,600 -0.8
31/03/2021
58.60
 21,000 58.76 58.85 58.60 2,100 10,500 -0.6
30/03/2021
58.76
 42,300 58.76 59.02 58.76 0 27,400 -1.9
29/03/2021
58.76
 43,400 58.18 58.76 58.18 4,300 17,800 -0.9
26/03/2021
58.18
 29,200 58.43 58.43 57.92 700 0 0.0
25/03/2021
58.43
 8,600 58.68 58.68 58.34 100 1,900 -0.1
24/03/2021
58.68
 10,600 58.68 58.68 58.26 3,100 200 0.2
23/03/2021
58.68
 14,200 58.68 58.76 57.92 1,400 2,400 -0.1
22/03/2021
58.68
 6,500 58.51 58.76 58.34 1,900 0 0.1
19/03/2021
58.51
 4,300 58.60 58.60 58.51 2,900 0 0.2
18/03/2021
58.60
 4,200 58.68 58.76 58.43 1,900 1,000 0.1
17/03/2021
58.68
 1,000 58.34 58.68 58.18 0 0 0
16/03/2021
58.34
 5,300 58.76 58.76 58.34 2,400 0 0.2
15/03/2021
58.76
 3,200 58.76 58.76 58.43 700 0 0.0
12/03/2021
58.76
 3,700 58.34 58.76 58.43 700 0 0.0
11/03/2021
58.34
 3,600 58.34 59.60 58.34 400 0 0.0
10/03/2021
58.34
 9,300 58.34 58.76 57.25 3,300 3,000 0.0
09/03/2021
58.34
 11,800 58.34 58.43 58.34 10,700 0 0.7
08/03/2021
58.34
 63,000 58.76 58.76 58.26 52,400 60,300 -0.5
05/03/2021
58.76
 26,400 58.76 58.85 58.34 8,900 0 0.6
04/03/2021
58.76
 8,100 58.34 58.76 58.34 2,600 0 0.2
03/03/2021
58.34
 20,100 58.76 60.44 58.18 10,300 15,000 -0.3
02/03/2021
58.76
 14,100 58.60 58.76 57.92 9,000 0 0.6
01/03/2021
58.60
 14,900 57.92 58.76 57.92 10,000 0 0.7
26/02/2021
57.92
 4,900 57.92 57.92 57.08 300 0 0.0
25/02/2021
57.92
 1,200 57.59 58.68 57.67 400 0 0.0
24/02/2021
57.59
 9,300 57.67 58.01 57.59 300 0 0.0
23/02/2021
57.67
 2,800 57.92 57.92 57.50 1,100 0 0.1
22/02/2021
57.92
 7,800 57.92 58.76 57.92 4,900 700 0.3
19/02/2021
57.92
 2,600 58.34 58.34 57.17 0 0 0
18/02/2021
58.34
 2,800 57.92 58.60 57.50 1,800 0 0.1
17/02/2021
57.92
 2,600 57.92 59.18 57.92 1,400 600 0.1
09/02/2021
57.92
 2,900 57.08 57.92 55.83 0 0 0
08/02/2021
57.08
 2,700 57.50 57.50 55.83 0 400 -0.0
05/02/2021
57.50
 1,200 57.50 57.50 56.66 0 0 0
04/02/2021
57.50
 4,800 57.59 57.59 55.91 0 0 0
03/02/2021
57.59
 2,700 56.24 57.76 55.41 800 300 0.0
02/02/2021
56.24
 1,500 56.24 56.24 53.05 0 0 0
01/02/2021
56.24
 2,400 56.08 56.24 56.24 0 0 0
29/01/2021
56.08
 1,900 53.14 56.24 53.31 400 800 -0.0
28/01/2021
53.14
 40,000 57.08 57.08 53.14 3,200 500 0.2
27/01/2021
57.08
 3,500 58.76 59.60 57.08 1,000 0 0.1
26/01/2021
58.76
 800 60.44 60.44 58.51 0 0 0
25/01/2021
60.44
 4,500 58.34 60.44 58.26 0 800 -0.1
22/01/2021
58.34
 5,300 58.76 58.76 57.92 0 2,100 -0.1
21/01/2021
58.76
 17,000 58.76 60.02 58.60 300 12,900 -0.9
20/01/2021
58.76
 6,600 58.76 60.02 57.92 1,600 100 0.1
19/01/2021
58.76
 4,300 60.86 60.86 57.92 0 0 0
18/01/2021
60.86
 3,000 61.28 61.28 59.85 0 0 0
15/01/2021
61.28
 2,500 61.53 61.62 61.28 0 0 0
14/01/2021
61.53
 7,600 60.53 61.62 61.28 500 100 0.0
13/01/2021
60.53
 12,100 60.19 60.86 60.02 0 300 -0.0
12/01/2021
60.19
 4,700 59.77 60.19 59.77 0 800 -0.1
11/01/2021
59.77
 9,300 59.60 59.77 59.60 100 1,500 -0.1
08/01/2021
59.60
 15,700 59.85 60.02 59.35 300 0 0.0
07/01/2021
59.85
 2,400 59.60 59.94 59.60 0 0 0
06/01/2021
59.60
 8,800 59.27 59.60 59.18 2,100 900 0.1
05/01/2021
59.27
 9,600 59.18 59.27 59.10 1,000 400 0.0
04/01/2021
59.18
 4,500 59.18 59.18 59.10 1,800 1,300 0.0
31/12/2020
59.18
 8,350 59.18 59.18 58.93 400 0 0.0
30/12/2020
59.18
 4,890 59.10 59.18 58.93 3,130 0 0.2
29/12/2020
59.10
 2,980 58.93 60.02 58.93 40 0 0.0
28/12/2020
58.93
 14,940 58.93 59.18 58.85 2,050 0 0.1
25/12/2020
58.93
 5,950 58.93 59.10 58.85 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |