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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |