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)
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
03/08/2018
81.41
 1,050 81.52 81.52 79.83 400 0 0.1
02/08/2018
81.52
 3,530 80.96 81.52 80.96 1,380 0 0.2
01/08/2018
80.96
 4,220 82.08 82.08 80.40 530 0 0.1
23/07/2018
82.08
 0 82.08 82.08 82.08 0 0 0
20/07/2018
82.08
 2,250 82.08 82.08 79.83 900 0 0.1
19/07/2018
82.08
 1,550 80.40 82.08 81.52 300 0 0.0
18/07/2018
80.40
 2,069 79.89 80.51 79.83 1,000 0 0.1
17/07/2018
79.89
 702 79.83 80.00 79.89 0 0 0
16/07/2018
79.83
 500 83.77 83.77 79.83 0 100 -0.0
13/07/2018
83.77
 2,700 82.65 83.77 82.08 2,700 400 0.3
12/07/2018
82.65
 5,100 81.52 83.21 82.65 5,000 1,500 0.5
11/07/2018
81.52
 2,025 79.83 84.89 81.52 1,600 0 0.2
10/07/2018
79.83
 490 78.71 79.83 79.83 0 0 0
09/07/2018
78.71
 710 77.64 78.71 78.71 700 0 0.1
06/07/2018
77.64
 150 78.71 78.71 77.64 0 0 0
05/07/2018
78.71
 5,241 75.95 78.71 77.02 5,000 0 0.7
04/07/2018
75.95
 0 76.74 75.95 75.95 0 0 0
03/07/2018
76.74
 2,490 75.34 77.02 75.34 2,000 0 0.3
02/07/2018
75.34
 11,730 75.34 75.90 74.77 11,100 10,700 0.1
29/06/2018
75.34
 6,800 74.21 75.34 74.77 4,100 0 0.5
28/06/2018
74.21
 1,710 74.21 74.49 74.21 1,400 0 0.2
27/06/2018
74.21
 3,000 77.59 77.59 73.65 0 0 0
26/06/2018
77.59
 1,100 78.15 78.15 76.80 100 100 -0.0
25/06/2018
78.15
 1,500 73.14 78.15 76.46 900 0 0.1
22/06/2018
73.14
 620 78.71 78.71 73.14 300 0 0.0
21/06/2018
78.71
 700 78.71 79.50 78.71 200 0 0.0
20/06/2018
78.71
 2,400 79.55 79.83 78.71 1,000 1,500 -0.1
19/06/2018
79.55
 2,410 80.23 80.23 79.50 1,710 0 0.2
18/06/2018
80.23
 1,410 80.40 80.40 80.12 610 0 0.1
15/06/2018
80.40
 1,730 79.83 80.40 80.12 0 0 0
14/06/2018
79.83
 6,410 79.55 79.83 79.61 2,700 400 0.3
13/06/2018
79.55
 2,160 79.55 79.83 79.55 500 0 0.1
12/06/2018
79.55
 800 79.72 79.72 79.38 500 200 0.0
11/06/2018
79.72
 1,800 79.55 79.72 79.55 100 200 -0.0
08/06/2018
79.55
 1,100 79.05 79.83 79.27 300 200 0
07/06/2018
79.05
 100 78.82 79.05 79.05 0 0 0
06/06/2018
78.82
 1,600 79.05 79.83 78.82 700 200 0
05/06/2018
79.05
 200 78.71 79.05 79.05 0 200 -0.0
04/06/2018
78.71
 300 78.32 78.71 78.71 300 0 0.0
01/06/2018
78.32
 200 78.71 78.71 78.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |