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)
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
09/01/2020
68.12
 5,470 66.69 68.12 66.69 0 0 0
08/01/2020
66.69
 13,570 66.61 67.64 65.74 230 1,070 -0.1
07/01/2020
66.61
 30 68.12 68.12 66.61 0 0 0
06/01/2020
68.12
 2,000 66.53 68.12 66.14 0 0 0
03/01/2020
66.53
 10,690 69.62 69.62 66.53 70 0 0.0
02/01/2020
69.62
 390 70.49 70.49 69.62 0 100 -0.0
31/12/2019
70.49
 11,040 66.53 70.49 66.53 40 900 -0.1
30/12/2019
66.53
 1,260 66.93 66.93 66.14 0 0 0
27/12/2019
66.93
 7,200 66.93 66.93 65.34 100 3,000 -0.2
26/12/2019
66.93
 750 67.17 67.17 65.34 0 0 0
25/12/2019
67.17
 390 66.14 67.17 65.74 0 0 0
24/12/2019
66.14
 1,010 66.45 66.45 65.42 0 0 0
23/12/2019
66.45
 5,560 66.53 66.53 65.34 10 0 0.0
20/12/2019
66.53
 1,130 67.48 67.48 64.95 0 0 0
19/12/2019
67.48
 11,000 64.87 67.48 64.16 10 0 0.0
18/12/2019
64.87
 240 65.74 65.74 63.76 0 701,120 -58.2
17/12/2019
65.74
 5,070 63.84 65.74 63.60 0 1,000 -0.1
16/12/2019
63.84
 9,000 63.44 64.95 63.36 300 2,640 -0.2
13/12/2019
63.44
 20,550 64.95 65.19 63.44 0 12,540 -1.0
12/12/2019
64.95
 9,710 63.84 65.58 64.95 0 4,600 -0.4
11/12/2019
63.84
 1,250 65.74 65.74 63.52 10 521,142 -44.3
10/12/2019
65.74
 2,200 63.60 65.74 60.99 1,420 0 0.1
09/12/2019
63.60
 110 63.36 66.14 63.60 70 0 0.0
06/12/2019
63.36
 41,160 67.32 67.32 63.36 430 40,590 -3.2
05/12/2019
67.32
 2,030 67.24 67.32 65.03 1,980 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |