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)
27/03/2019
75.00
 20 73.93 75.00 72.24 0 0 0
26/03/2019
73.93
 410 75.00 75.00 73.93 0 410 -0.1
25/03/2019
75.00
 670 75.28 75.28 73.09 0 660 -0.1
22/03/2019
75.28
 210 73.09 75.28 72.58 0 0 0
21/03/2019
73.09
 230 75.62 75.62 73.09 20 210 -0.0
20/03/2019
75.62
 300 75.62 75.62 75.62 0 0 0
19/03/2019
75.62
 530 75.84 75.84 74.21 0 10 -0.0
18/03/2019
75.84
 30 74.21 75.84 71.96 0 0 0
15/03/2019
74.21
 710 74.77 74.77 72.53 0 610 -0.1
14/03/2019
74.77
 1,100 72.81 74.77 71.96 0 250 -0.0
13/03/2019
72.81
 2,090 72.53 72.81 71.46 650 0 0.1
12/03/2019
72.53
 960 72.19 72.53 72.08 570 420 0.0
11/03/2019
72.19
 1,200 72.24 72.24 71.46 700 0 0.1
08/03/2019
72.24
 1,560 71.96 72.24 71.40 0 1,260 -0.2
07/03/2019
71.96
 450 71.96 71.96 71.46 0 0 0
06/03/2019
71.96
 1,020 72.08 72.24 71.96 0 970 -0.1
05/03/2019
72.08
 6,110 72.24 72.47 71.96 1,000 6,040 -0.6
04/03/2019
72.24
 5,020 71.68 72.24 71.46 0 4,510 -0.6
01/03/2019
71.68
 1,930 72.53 72.53 71.68 0 1,330 -0.2
28/02/2019
72.53
 20 72.81 72.81 71.40 10 10 -0
27/02/2019
72.81
 50 72.53 72.81 72.81 0 50 -0.0
26/02/2019
72.53
 4,600 72.53 72.81 71.96 3,480 4,400 -0.1
25/02/2019
72.53
 2,880 72.81 74.49 72.53 1,500 1,580 -0.0
22/02/2019
72.81
 2,410 73.65 73.65 72.53 2,000 1,410 0.1
21/02/2019
73.65
 1,810 74.72 74.72 73.09 1,500 1,810 -0.0
20/02/2019
74.72
 2,290 75.79 75.79 73.42 1,280 2,280 -0.1
19/02/2019
75.79
 50 75.79 75.79 75.79 0 0 0
18/02/2019
75.79
 2,690 76.74 76.74 72.53 2,150 2,160 -0.0
15/02/2019
76.74
 1,210 76.46 76.74 75.90 200 0 0.0
14/02/2019
76.46
 920 75.90 76.91 72.81 500 270 0.0
13/02/2019
75.90
 780 75.22 75.90 73.09 580 0 0.1
12/02/2019
75.22
 900 75.34 75.34 72.81 0 0 0
11/02/2019
75.34
 40 75.90 75.90 75.34 0 0 0
01/02/2019
75.90
 130 75.90 75.90 73.09 0 0 0
31/01/2019
75.90
 20 73.03 76.46 75.90 0 0 0
30/01/2019
73.03
 560 70.84 73.03 70.84 550 0 0.1
29/01/2019
70.84
 800 71.96 71.96 70.84 800 0 0.1
28/01/2019
71.96
 2,060 73.42 73.42 70.84 2,050 2,000 0.0
25/01/2019
73.42
 210 71.91 73.42 71.96 0 0 0
24/01/2019
71.91
 860 71.63 71.91 71.18 550 0 0.1
23/01/2019
71.63
 590 71.40 71.63 71.63 590 0 0.1
22/01/2019
71.40
 2,040 70.84 71.79 71.40 2,030 0 0.3
21/01/2019
70.84
 450 70.39 71.40 69.15 250 0 0.0
18/01/2019
70.39
 3,380 70.33 70.73 70.33 830 2,000 -0.1
17/01/2019
70.33
 470 70.33 70.33 70.33 460 0 0.1
16/01/2019
70.33
 3,340 70.84 70.84 70.22 2,860 0 0.4
15/01/2019
70.84
 910 70.84 70.84 70.28 0 0 0
14/01/2019
70.84
 810 70.28 70.84 70.28 300 0 0.0
11/01/2019
70.28
 650 71.63 71.63 70.00 600 0 0.1
10/01/2019
71.63
 810 70.78 71.96 70.28 100 0 0.0
09/01/2019
70.78
 2,640 69.71 70.78 70.28 2,480 0 0.3
08/01/2019
69.71
 150 69.94 69.94 68.59 100 0 0.0
07/01/2019
69.94
 0 69.94 69.94 69.94 0 0 0
04/01/2019
69.94
 4,090 68.59 69.94 68.59 4,080 4,000 0.0
03/01/2019
68.59
 380 70.28 70.28 68.59 360 0 0.0
02/01/2019
70.28
 0 70.28 70.28 70.28 0 0 0
28/12/2018
70.28
 5,490 69.71 71.91 67.47 2,000 790 0.1
27/12/2018
69.71
 570 68.59 69.94 67.13 0 0 0
26/12/2018
68.59
 11,050 67.75 68.59 67.35 0 0 0
25/12/2018
67.75
 5,260 69.60 69.60 65.10 2,970 0 0.4
24/12/2018
69.60
 810 70.11 70.11 66.90 700 0 0.1
21/12/2018
70.11
 0 70.11 70.11 70.11 0 0 0
20/12/2018
70.11
 1,110 70.16 70.16 66.06 1,080 0 0.1
19/12/2018
70.16
 20 70.28 70.28 67.47 10 10 0
18/12/2018
70.28
 0 70.28 70.28 70.28 0 0 0
17/12/2018
70.28
 10,260 70.84 70.84 67.47 8,690 9,940 -0.2
14/12/2018
70.84
 650 70.28 70.84 70.28 630 0 0.1
13/12/2018
70.28
 1,780 70.84 70.84 70.05 1,570 500 0.1
12/12/2018
70.84
 300 70.56 71.96 70.28 290 0 0.0
11/12/2018
70.56
 15,760 68.70 70.56 68.70 2,220 12,960 -1.3
10/12/2018
68.70
 470 69.71 69.71 68.70 40 0 0.0
07/12/2018
69.71
 13,930 70.28 70.28 69.71 12,660 13,210 -0.1
06/12/2018
70.28
 3,730 71.12 73.09 69.83 3,370 1,000 0.3
05/12/2018
71.12
 200 71.23 71.23 68.87 130 0 0.0
04/12/2018
71.23
 3,120 72.53 72.53 68.59 2,500 0 0.3
03/12/2018
72.53
 2,180 70.28 74.66 68.59 960 1,460 -0.1
30/11/2018
70.28
 10 70.28 70.28 70.28 0 0 0
29/11/2018
70.28
 4,440 68.59 70.84 70.28 4,340 0 0.5
28/11/2018
68.59
 7,420 67.47 68.59 67.47 100 500 -0.0
27/11/2018
67.47
 1,330 69.71 69.71 67.47 0 0 0
26/11/2018
69.71
 510 70.28 70.28 67.75 0 0 0
23/11/2018
70.28
 20 68.31 70.28 69.71 0 0 0
22/11/2018
68.31
 900 67.47 68.31 67.47 0 0 0
21/11/2018
67.47
 6,280 68.31 68.59 67.02 0 6,250 -0.8
20/11/2018
68.31
 30,250 68.59 68.59 67.47 0 21,160 -2.6
19/11/2018
68.59
 27,930 71.96 71.96 68.36 780 11,140 -1.3
16/11/2018
71.96
 860 71.96 71.96 71.96 800 0 0.1
15/11/2018
71.96
 620 73.09 73.09 71.96 100 0 0.0
14/11/2018
73.09
 1,760 73.48 73.48 73.03 0 0 0
13/11/2018
73.48
 150 73.48 73.54 73.31 0 0 0
12/11/2018
73.48
 820 74.77 74.77 73.09 0 0 0
09/11/2018
74.77
 720 75.00 75.00 73.14 0 0 0
08/11/2018
75.00
 520 75.00 75.00 74.49 0 100 -0.0
07/11/2018
75.00
 270 74.32 75.06 74.32 0 0 0
06/11/2018
74.32
 360 74.77 74.77 74.32 0 0 0
05/11/2018
74.77
 500 76.46 76.46 74.77 0 0 0
02/11/2018
76.46
 10 75.90 76.46 76.46 0 0 0
01/11/2018
75.90
 110 75.90 75.90 74.32 0 110 -0.0
31/10/2018
75.90
 510 75.22 75.90 75.34 0 0 0
30/10/2018
75.22
 1,480 74.77 75.22 74.27 200 50 0.0

Chính sách bảo mật | Điều khoản sử dụng |