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)
09/06/2020
59.40
 44,950 56.24 59.40 56.63 100 9,200 -0.7
08/06/2020
56.24
 16,400 56.24 56.63 55.84 1,000 360 0.0
05/06/2020
56.24
 16,930 56.24 56.55 56.16 4,120 2,020 0.1
04/06/2020
56.24
 16,320 56.08 56.24 56.08 3,900 3,000 0.1
03/06/2020
56.08
 3,900 56.00 56.24 56.00 1,060 2,000 -0.1
02/06/2020
56.00
 3,210 55.92 56.16 55.92 740 0 0.1
01/06/2020
55.92
 7,690 55.84 56.63 55.84 1,210 1,100 0.0
29/05/2020
55.84
 10,900 55.44 56.16 55.44 6,800 0 0.5
28/05/2020
55.44
 26,840 56.31 56.31 55.44 5,960 0 0.4
27/05/2020
56.31
 18,070 57.19 57.19 56.31 4,080 2,000 0.1
26/05/2020
57.19
 6,510 57.03 57.27 56.47 3,300 0 0.2
25/05/2020
57.03
 9,560 57.03 57.42 56.95 3,200 600 0.2
22/05/2020
57.03
 7,000 56.71 57.42 56.71 830 0 0.1
21/05/2020
56.71
 15,800 56.63 57.11 56.63 160 0 0.0
20/05/2020
56.63
 4,140 56.63 57.03 56.63 1,200 0 0.1
19/05/2020
56.63
 25,430 56.63 57.03 56.55 500 3,660 -0.2
18/05/2020
56.63
 1,120 56.24 56.63 56.31 100 0 0.0
15/05/2020
56.24
 1,810 56.95 56.95 56.24 0 0 0
14/05/2020
56.95
 1,570 56.95 57.03 56.87 500 0 0.0
13/05/2020
56.95
 2,540 56.87 57.34 56.87 470 0 0.0
12/05/2020
56.87
 3,110 56.87 56.87 55.92 0 0 0
11/05/2020
56.87
 2,210 56.24 56.87 56.31 0 0 0
08/05/2020
56.24
 3,170 55.92 58.22 55.92 0 0 0
07/05/2020
55.92
 930 57.03 57.03 55.84 0 0 0
06/05/2020
57.03
 1,300 55.84 57.03 56.63 0 0 0
05/05/2020
55.84
 760 55.84 56.24 55.84 520 0 0.0
04/05/2020
55.84
 1,580 55.84 57.03 55.84 700 0 0.1
29/04/2020
55.84
 5,730 55.52 56.87 55.44 0 0 0
28/04/2020
55.52
 3,150 55.92 57.82 55.44 200 0 0.0
27/04/2020
55.92
 5,940 56.63 56.63 55.92 0 0 0
24/04/2020
56.63
 2,630 56.39 57.03 56.63 0 0 0
23/04/2020
56.39
 1,690 56.31 57.03 56.31 0 350 -0.0
22/04/2020
56.31
 5,680 56.24 57.03 56.16 0 600 -0.0
21/04/2020
56.24
 9,220 58.61 58.61 55.84 340 0 0.0
20/04/2020
58.61
 14,240 58.37 59.56 58.37 0 2,220 -0.2
17/04/2020
58.37
 17,270 56.08 58.69 57.82 1,490 8,430 -0.5
16/04/2020
56.08
 7,540 55.21 56.08 55.21 0 2,000 -0.1
15/04/2020
55.21
 9,850 54.26 55.92 54.65 500 2,650 -0.2
14/04/2020
54.26
 3,670 53.86 54.49 53.46 100 100 0
13/04/2020
53.86
 11,530 53.07 54.33 53.46 0 6,020 -0.4
10/04/2020
53.07
 12,300 52.20 53.86 52.28 200 5,800 -0.4
09/04/2020
52.20
 14,220 52.20 52.83 51.96 360 1,000 -0.0
08/04/2020
52.20
 3,030 52.51 52.51 51.48 0 830 -0.1
07/04/2020
52.51
 2,290 52.28 55.21 51.88 0 0 0
06/04/2020
52.28
 9,790 50.45 52.28 51.48 0 0 0
03/04/2020
50.45
 2,190 51.32 51.64 50.45 0 0 0
01/04/2020
51.32
 2,550 52.51 52.51 48.95 0 0 0
31/03/2020
52.51
 54,680 49.11 52.51 47.52 0 35,000 -2.2
30/03/2020
49.11
 19,900 49.34 49.34 46.41 1,900 0 0.1
27/03/2020
49.34
 4,110 47.05 49.34 47.05 0 0 0
26/03/2020
47.05
 1,160 45.94 48.16 45.94 80 140 -0.0
25/03/2020
45.94
 3,050 45.70 47.92 45.94 0 2,670 -0.2
24/03/2020
45.70
 2,710 46.41 48.31 44.91 0 0 0
23/03/2020
46.41
 101,490 49.90 53.30 46.41 10 16,400 -1.0
20/03/2020
49.90
 158,400 49.27 52.67 49.19 0 0 0
19/03/2020
49.27
 7,140 50.14 51.80 49.27 0 200 -0.0
18/03/2020
50.14
 10,730 49.50 50.14 48.79 0 0 0
17/03/2020
49.50
 11,090 49.50 50.06 47.76 3,600 1,000 0.2
16/03/2020
49.50
 1,460 51.64 53.86 49.50 0 0 0
13/03/2020
51.64
 4,610 53.78 53.78 50.06 0 1,380 -0.1
12/03/2020
53.78
 11,320 57.74 57.74 53.70 3,250 0 0.2
11/03/2020
57.74
 6,440 57.82 57.82 55.05 0 0 0
10/03/2020
57.82
 800 54.65 57.82 54.73 50 100 -0.0
09/03/2020
54.65
 7,020 58.61 58.61 54.65 0 0 0
06/03/2020
58.61
 9,020 59.40 59.40 58.06 0 0 0
05/03/2020
59.40
 3,870 58.45 59.40 58.45 0 0 0
04/03/2020
58.45
 5,570 59.01 60.20 57.82 0 0 0
03/03/2020
59.01
 11,080 57.19 59.40 57.42 9,760 0 0.7
02/03/2020
57.19
 5,670 57.42 57.98 57.19 0 0 0
28/02/2020
57.42
 19,730 56.71 57.82 56.87 0 0 0
27/02/2020
56.71
 26,440 57.11 57.11 56.63 100 0 0.0
26/02/2020
57.11
 30,960 59.09 59.09 56.95 100 0 0.0
25/02/2020
59.09
 7,440 60.83 60.99 59.09 0 0 0
24/02/2020
60.83
 164,140 64.39 64.39 60.83 0 134,370 -10.4
21/02/2020
64.39
 5,320 64.39 65.74 64.16 500 5,000 -0.4
20/02/2020
64.39
 1,840 64.95 65.03 64.39 1,300 0 0.1
19/02/2020
64.95
 1,970 64.95 66.14 64.95 580 0 0.0
18/02/2020
64.95
 2,920 66.45 66.45 64.95 0 0 0
17/02/2020
66.45
 1,110 66.14 67.32 65.74 500 0 0.0
14/02/2020
66.14
 1,140 66.37 66.37 64.95 50 0 0.0
13/02/2020
66.37
 1,220 66.14 66.37 65.42 0 0 0
12/02/2020
66.14
 2,610 66.53 66.53 64.95 0 400 -0.0
11/02/2020
66.53
 40 66.53 66.53 66.53 0 0 0
10/02/2020
66.53
 650 68.12 68.12 66.14 600 20 0.0
07/02/2020
68.12
 10 66.14 68.12 68.12 0 0 0
06/02/2020
66.14
 2,370 65.58 66.45 65.58 0 0 0
05/02/2020
65.58
 0 65.58 65.58 65.58 0 0 0
04/02/2020
65.58
 14,190 64.16 65.74 62.49 100 8,650 -0.7
03/02/2020
64.16
 5,650 67.32 67.32 62.65 1,030 0 0.1
31/01/2020
67.32
 8,810 68.75 68.75 65.98 0 0 0
30/01/2020
68.75
 270 68.91 68.91 66.53 0 0 0
22/01/2020
68.91
 25,330 68.91 68.91 67.09 100 20,000 -1.7
21/01/2020
68.91
 10,720 69.15 69.15 68.59 0 9,620 -0.8
20/01/2020
69.15
 440 69.30 69.30 66.14 0 30 -0.0
17/01/2020
69.30
 2,090 71.13 71.13 68.12 0 10 -0.0
16/01/2020
71.13
 300 68.91 71.13 67.32 0 0 0
15/01/2020
68.91
 50 68.91 68.91 68.91 0 0 0
14/01/2020
68.91
 29,200 69.70 69.70 68.91 30 25,800 -2.2
13/01/2020
69.70
 8,890 68.12 69.70 68.12 0 0 0
10/01/2020
68.12
 3,240 68.12 68.51 66.93 0 420 -0.0

Chính sách bảo mật | Điều khoản sử dụng |