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) 		-6 -10.17% 302,900 122,300 6.7
52.60
59.30
53.10
2 tháng
(2026-01-16) 		-9.40 -15.06% 756,900 211,700 12.2
52.60
63.20
53.10
3 tháng
(2025-12-17) 		-6.20 -10.47% 1,113,000 180,400 10.3
52.60
63.20
53.10
6 tháng
(2025-09-18) 		-10.63 -16.71% 1,868,900 172,300 9.9
52.60
63.83
53.10
12 tháng
(2025-03-24) 		-29.38 -35.66% 6,398,500 185,612 7.8
52.60
83.63
53.10
24 tháng
(2024-03-27) 		-15.55 -22.68% 12,908,800 874,985 64.5
52.60
98.14
53.10
36 tháng
(2023-04-03) 		-12.79 -19.44% 15,956,200 1,859,661 135.5
52.60
98.14
53.10
60 tháng
(2021-04-12) 		-6.10 -10.32% 19,181,500 1,965,849 141.0
47.50
98.14
53.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
74.77
 400 77.02 77.02 73.09 20 0 0.0
26/10/2018
77.02
 3,300 77.30 77.30 73.09 0 0 0
25/10/2018
77.30
 0 77.30 77.30 77.30 0 0 0
24/10/2018
77.30
 120 74.21 77.30 74.21 0 0 0
23/10/2018
74.21
 2,330 77.59 77.59 74.21 0 0 0
22/10/2018
77.59
 120 76.46 77.98 74.21 0 0 0
19/10/2018
76.46
 80 76.46 76.46 75.90 40 0 0.0
18/10/2018
76.46
 600 76.69 76.69 76.46 550 0 0.1
17/10/2018
76.69
 20 77.53 77.53 76.69 0 0 0
16/10/2018
77.53
 130 76.97 77.59 73.65 0 0 0
15/10/2018
76.97
 1,690 77.02 77.02 76.24 0 0 0
12/10/2018
77.02
 120 77.02 77.02 76.24 0 0 0
11/10/2018
77.02
 500 78.15 78.15 76.57 0 0 0
10/10/2018
78.15
 210 78.60 78.60 77.02 0 200 -0.0
09/10/2018
78.60
 120 77.53 78.60 77.02 0 0 0
08/10/2018
77.53
 720 77.59 77.59 76.74 0 0 0
05/10/2018
77.59
 860 78.03 78.03 77.59 20 0 0.0
04/10/2018
78.03
 280 77.59 78.09 77.59 0 0 0
03/10/2018
77.59
 590 77.59 77.59 77.59 0 0 0
02/10/2018
77.59
 1,080 77.59 78.15 77.19 0 0 0
01/10/2018
77.59
 1,170 77.59 77.64 77.59 200 0 0.0
28/09/2018
77.59
 1,900 78.15 80.40 77.59 0 0 0
27/09/2018
78.15
 4,390 78.60 78.60 77.08 3,470 0 0.5
26/09/2018
78.60
 690 80.40 80.40 78.15 300 50 0.0
25/09/2018
80.40
 0 80.40 80.40 80.40 0 0 0
24/09/2018
80.40
 10,190 78.60 81.86 77.98 190 0 0.0
21/09/2018
78.60
 670 78.54 78.71 78.43 0 0 0
20/09/2018
78.54
 10 78.71 78.71 78.54 0 0 0
19/09/2018
78.71
 16,220 77.70 79.27 78.43 8,900 1,210 1.1
18/09/2018
77.70
 690 77.70 77.70 77.70 0 0 0
17/09/2018
77.70
 3,120 77.64 78.71 77.64 2,750 0 0.4
14/09/2018
77.64
 700 78.15 78.15 77.64 190 0 0.0
13/09/2018
78.15
 0 78.15 78.15 78.15 0 0 0
12/09/2018
78.15
 1,790 78.15 78.15 77.64 1,780 0 0.2
11/09/2018
78.15
 3,110 77.87 78.15 77.64 2,890 400 0.3
10/09/2018
77.87
 8,680 77.87 78.15 77.64 7,570 0 1.0
07/09/2018
77.87
 160 77.59 77.87 77.36 100 0 0.0
06/09/2018
77.59
 1,430 78.15 78.15 77.47 440 0 0.1
05/09/2018
78.15
 100 78.15 78.15 77.47 0 0 0
04/09/2018
78.15
 1,000 79.16 79.16 78.15 0 0 0
31/08/2018
79.16
 930 79.16 79.16 78.15 0 0 0
30/08/2018
79.16
 380 79.16 79.16 78.71 310 0 0.0
29/08/2018
79.16
 4,890 77.53 79.27 77.59 4,740 0 0.7
28/08/2018
77.53
 1,130 77.47 77.53 77.36 1,120 0 0.2
27/08/2018
77.47
 3,800 77.53 77.53 77.36 3,620 0 0.5
24/08/2018
77.53
 280 77.53 77.53 76.63 70 0 0.0
23/08/2018
77.53
 90 77.02 77.53 76.57 60 0 0.0
22/08/2018
77.02
 800 77.59 77.59 76.63 240 0 0.0
21/08/2018
77.59
 120 77.87 77.87 77.59 30 0 0.0
20/08/2018
77.87
 740 78.43 78.43 77.87 330 0 0.0
17/08/2018
78.43
 80 78.43 78.43 76.85 0 0 0
16/08/2018
78.43
 30 77.87 78.43 76.74 0 0 0
15/08/2018
77.87
 5,680 78.15 78.71 76.57 2,260 0 0.3
14/08/2018
78.15
 1,100 78.71 78.71 78.15 0 0 0
13/08/2018
78.71
 1,730 79.83 79.83 78.15 620 0 0.1
10/08/2018
79.83
 610 78.71 79.83 79.83 180 0 0.0
09/08/2018
78.71
 790 81.13 81.13 78.71 0 0 0
08/08/2018
81.13
 0 81.13 81.13 81.13 0 0 0
07/08/2018
81.13
 3,750 81.35 81.35 78.71 2,000 0 0.3
06/08/2018
81.35
 2,820 81.41 81.41 80.96 2,820 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |