CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.50
-0.30
(-0.49%)
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
(2025-11-05) 		-1.20 -1.94% 181,100 -7,800 -0.5
59.90
62
60.50
2 tháng
(2025-10-06) 		-1.30 -2.09% 443,200 -19,700 -1.2
59.90
63.83
60.50
3 tháng
(2025-09-08) 		-3.03 -4.74% 823,800 -18,000 -1.1
59.90
63.83
60.50
6 tháng
(2025-06-09) 		-0.72 -1.17% 2,736,100 67,270 3.3
59.90
67.19
60.50
12 tháng
(2024-12-10) 		-19.27 -24.07% 7,830,400 -52,515 -7.8
59.90
98.14
60.50
24 tháng
(2023-12-18) 		0.55 0.92% 12,770,500 1,105,575 83.3
59.90
98.14
60.50
36 tháng
(2022-12-21) 		2.22 3.79% 14,990,000 1,684,734 126.3
55.88
98.14
60.50
60 tháng
(2020-12-31) 		1.62 2.73% 18,695,050 1,754,849 128.5
47.50
98.14
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
67.24
 6,730 64.16 67.24 62.57 4,510 4,170 0.0
03/12/2019
64.16
 1,010 63.60 66.06 63.60 370 0 0.0
02/12/2019
63.60
 2,790 68.12 68.12 63.60 100 790 -0.1
29/11/2019
68.12
 4,570 68.12 68.12 65.82 0 500 -0.0
28/11/2019
68.12
 2,090 68.91 68.91 65.74 1,700 500 0.1
27/11/2019
68.91
 3,680 64.79 68.91 64.79 3,320 0 0.3
26/11/2019
64.79
 11,500 64.39 65.66 62.57 5,100 0 0.4
25/11/2019
64.39
 7,610 65.74 65.74 64.39 20 0 0.0
22/11/2019
65.74
 720 67.32 67.32 65.74 50 0 0.0
21/11/2019
67.32
 170 67.01 68.12 66.93 50 0 0.0
20/11/2019
67.01
 3,630 67.56 67.72 67.01 1,010 0 0.1
19/11/2019
67.56
 410 67.96 68.12 66.53 0 0 0
18/11/2019
67.96
 2,700 67.56 67.96 67.32 0 140 -0.0
15/11/2019
67.56
 600 67.56 67.56 67.56 200 0 0.0
14/11/2019
67.56
 2,700 67.72 68.12 67.56 0 740 -0.1
13/11/2019
67.72
 4,600 69.30 69.30 67.32 1,010 3,600 -0.2
12/11/2019
69.30
 12,960 68.12 69.30 67.48 5,000 3,200 0.2
11/11/2019
68.12
 5,550 67.40 68.12 67.32 4,110 0 0.4
08/11/2019
67.40
 310 67.01 67.40 67.17 0 0 0
07/11/2019
67.01
 1,490 67.80 67.88 67.01 270 0 0.0
06/11/2019
67.80
 2,470 67.88 68.12 67.80 20 0 0.0
05/11/2019
67.88
 1,790 67.72 68.12 67.32 740 0 0.1
04/11/2019
67.72
 490 67.72 68.12 67.72 380 0 0.0
01/11/2019
67.72
 8,980 68.20 68.20 67.72 0 1,000 -0.1
31/10/2019
68.20
 3,540 68.12 68.91 68.20 1,000 500 0.0
30/10/2019
68.12
 3,570 67.80 68.91 68.12 100 0 0.0
29/10/2019
67.80
 1,320 67.80 67.88 67.72 0 0 0
28/10/2019
67.80
 4,280 67.72 68.91 67.48 100 3,490 -0.3
25/10/2019
67.72
 7,200 68.91 68.91 67.72 190 4,480 -0.4
24/10/2019
68.91
 2,510 68.91 68.99 68.91 0 0 0
23/10/2019
68.91
 690 67.72 70.41 68.12 0 0 0
22/10/2019
67.72
 3,220 67.32 68.91 67.40 210 0 0.0
21/10/2019
67.32
 90 66.14 69.30 66.14 40 0 0.0
18/10/2019
66.14
 51,110 68.99 70.02 66.14 2,100 50,000 -4.2
17/10/2019
68.99
 1,220 68.99 68.99 68.99 0 1,000 -0.1
16/10/2019
68.99
 14,000 68.99 69.30 68.91 1,000 14,000 -1.1
15/10/2019
68.99
 340 68.91 68.99 68.99 0 0 0
14/10/2019
68.91
 3,800 68.75 68.91 68.91 40 0 0.0
11/10/2019
68.75
 16,520 68.91 68.91 68.75 0 0 0
10/10/2019
68.91
 3,880 69.07 69.07 68.91 0 1,400 -0.1
09/10/2019
69.07
 87,000 68.91 69.07 68.99 500 0 0.0
08/10/2019
68.91
 960 68.91 68.91 68.91 160 560 -0.0
07/10/2019
68.91
 5,440 69.07 69.07 68.91 600 200 0.0
04/10/2019
69.07
 4,140 68.99 69.30 69.07 0 0 0
03/10/2019
68.99
 1,860 69.46 69.62 68.99 0 0 0
02/10/2019
69.46
 4,950 69.15 69.46 68.91 240 0 0.0
01/10/2019
69.15
 350 68.99 69.70 69.15 0 0 0
30/09/2019
68.99
 4,610 69.70 69.70 68.99 190 0 0.0
27/09/2019
69.70
 2,820 68.91 69.70 68.91 0 0 0
26/09/2019
68.91
 3,230 68.91 70.33 68.91 0 270 -0.0
25/09/2019
68.91
 710 68.59 68.91 68.59 0 0 0
24/09/2019
68.59
 5,900 68.59 69.70 68.59 690 5,580 -0.4
23/09/2019
68.59
 8,180 70.33 70.33 68.59 110 5,000 -0.4
20/09/2019
70.33
 3,200 68.04 70.33 68.12 0 0 0
19/09/2019
68.04
 2,000 67.96 68.04 68.04 0 2,000 -0.2
18/09/2019
67.96
 3,700 67.72 68.75 67.80 500 0 0.0
17/09/2019
67.72
 610 67.96 68.51 67.72 500 0 0.0
16/09/2019
67.96
 9,900 68.27 68.67 67.96 100 1,300 -0.1
13/09/2019
68.27
 2,320 68.91 68.91 68.27 60 0 -0.1
12/09/2019
68.91
 1,910 69.38 69.70 68.91 200 480 -0.0
11/09/2019
69.38
 510 69.70 69.94 69.30 370 40 0.0
10/09/2019
69.70
 38,700 71.28 71.28 68.91 7,070 37,390 -2.7
09/09/2019
71.28
 7,260 71.28 71.28 70.33 0 200 -0.0
06/09/2019
71.28
 1,890 71.28 71.28 70.10 0 980 -0.1
05/09/2019
71.28
 10,040 71.28 71.28 70.41 0 0 0
04/09/2019
71.28
 2,340 71.21 71.28 70.97 0 0 0
03/09/2019
71.21
 20 71.21 71.21 71.21 0 20 -0.0
30/08/2019
71.21
 6,210 71.21 71.28 70.49 1,000 3,530 -0.2
29/08/2019
71.21
 8,160 71.21 71.28 70.49 3,350 4,100 -0.1
28/08/2019
71.21
 3,790 71.28 71.28 71.21 220 1,300 -0.1
27/08/2019
71.28
 2,810 71.28 71.28 71.28 1,960 0 0.2
26/08/2019
71.28
 3,360 71.28 71.44 71.28 0 0 0
23/08/2019
71.28
 2,500 71.60 71.60 71.21 500 0 0.0
22/08/2019
71.60
 210 71.28 71.60 71.28 0 0 0
21/08/2019
71.28
 1,380 71.28 71.28 70.97 0 0 0
20/08/2019
71.28
 2,440 71.28 71.28 71.21 1,000 0 0.1
19/08/2019
71.28
 340 71.21 71.28 71.05 0 100,000 -9
16/08/2019
71.21
 1,440 71.44 72.00 71.13 50 100 -0.0
15/08/2019
71.44
 29,650 71.28 71.44 70.89 0 22,600 -2.0
14/08/2019
71.28
 14,380 70.89 71.28 70.49 0 158,520 -14.4
13/08/2019
70.89
 3,000 71.28 71.28 70.65 0 0 0
12/08/2019
71.28
 13,270 71.28 71.44 70.89 10,950 151,300 -12.8
09/08/2019
71.28
 3,980 71.28 71.68 70.65 920 140 0.1
08/08/2019
71.28
 3,890 71.28 71.28 71.28 3,560 0 0.3
07/08/2019
71.28
 5,690 67.32 71.28 69.62 4,350 0 0.4
06/08/2019
67.32
 13,890 71.68 71.68 67.32 3,240 0 0.3
05/08/2019
71.68
 4,070 72.08 72.08 71.28 980 0 0.1
02/08/2019
72.08
 8,560 71.44 72.16 71.60 5,440 5,380 0.0
01/08/2019
71.44
 10,700 72.08 72.08 71.44 3,410 8,410 -0.5
31/07/2019
72.08
 2,830 72.08 72.08 71.52 540 0 0.0
30/07/2019
72.08
 6,130 72.00 72.08 71.28 1,700 4,980 -0.3
29/07/2019
72.00
 3,500 72.87 72.87 71.28 1,410 1,660 -0.0
26/07/2019
72.87
 3,220 73.26 73.26 72.08 2,100 3,060 -0.1
25/07/2019
73.26
 2,300 73.66 73.66 73.26 1,040 0 0.1
24/07/2019
73.66
 1,730 74.06 74.06 73.66 1,300 0 0.1
23/07/2019
74.06
 2,860 74.06 75.01 73.66 1,100 0 0.1
22/07/2019
74.06
 2,680 73.03 74.06 73.03 1,350 0 0.1
19/07/2019
73.03
 2,070 74.85 74.85 72.87 1,350 0 0.1
18/07/2019
74.85
 2,260 74.45 74.85 72.87 2,050 0 0.2
17/07/2019
74.45
 3,930 74.45 75.01 74.45 1,450 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |