CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.50
-0.30
(-0.49%)
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
(2025-11-04) 		-2.10 -3.38% 178,400 -8,000 -0.5
59.90
62.10
60.80
2 tháng
(2025-10-06) 		-2.10 -3.38% 435,800 -19,100 -1.2
59.90
63.83
60.80
3 tháng
(2025-09-05) 		-3.92 -6.14% 824,600 -19,000 -1.2
59.90
63.92
60.80
6 tháng
(2025-06-09) 		-1.52 -2.47% 2,728,700 67,870 3.3
59.90
67.19
60.80
12 tháng
(2024-12-09) 		-20.07 -25.07% 7,843,400 -50,015 -7.6
59.90
98.14
60.80
24 tháng
(2023-12-15) 		-1.55 -2.52% 12,767,700 1,103,775 83.2
59.90
98.14
60.80
36 tháng
(2022-12-20) 		1.69 2.90% 14,985,400 1,685,334 126.5
55.88
98.14
60.80
60 tháng
(2020-12-30) 		0.82 1.38% 18,692,540 1,758,579 128.8
47.50
98.14
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2018
79.05
 3,420 78.71 79.27 78.71 100 900 -0.1
19/04/2018
78.71
 8,900 81.24 81.24 78.71 5,000 0 0.7
18/04/2018
81.24
 1,000 80.96 81.24 79.27 1,000 0 0.1
17/04/2018
80.96
 2,624 78.71 81.52 78.71 800 100 0.1
16/04/2018
78.71
 2,600 78.71 79.83 78.71 300 0 0.0
13/04/2018
78.71
 532 78.15 78.71 78.60 500 0 0.1
12/04/2018
78.15
 0 78.15 78.15 78.15 0 0 0
11/04/2018
78.15
 2,300 78.43 78.43 78.15 0 0 0
10/04/2018
78.43
 1,400 78.71 78.71 78.15 0 0 0
09/04/2018
78.71
 400 77.98 78.71 78.71 0 0 0
06/04/2018
77.98
 500 77.59 77.98 77.98 0 0 0
05/04/2018
77.59
 100 77.59 77.59 77.59 0 0 0
04/04/2018
77.59
 2,500 78.15 78.15 77.02 200 0 0.0
03/04/2018
78.15
 2,802 77.08 78.71 78.15 0 0 0
02/04/2018
77.08
 100 78.71 78.71 77.08 0 0 0
30/03/2018
78.71
 510 78.15 78.71 78.71 400 0 0.1
29/03/2018
78.15
 900 77.59 78.71 78.15 0 0 0
28/03/2018
77.59
 1,102 77.87 78.15 77.59 700 1,000 -0.0
27/03/2018
77.87
 100 78.15 78.15 77.87 0 0 0
26/03/2018
78.15
 1,200 75.34 78.15 76.46 0 0 0
23/03/2018
75.34
 200 77.98 78.15 75.34 0 0 0
22/03/2018
77.98
 1,401 78.15 78.15 77.98 0 0 0
21/03/2018
78.15
 5,900 77.92 78.15 77.98 0 2,900 -0.4
20/03/2018
77.92
 310 77.92 77.98 77.92 310 300 0.0
19/03/2018
77.92
 1,300 77.92 77.92 77.92 0 1,200 -0.2
16/03/2018
77.92
 200 77.92 77.92 77.92 0 200 -0.0
15/03/2018
77.92
 1,010 77.59 77.92 77.92 0 1,000 -0.1
14/03/2018
77.59
 2,700 78.15 78.15 77.59 800 2,200 -0.2
13/03/2018
78.15
 1,100 75.90 79.27 77.02 0 0 0
12/03/2018
75.90
 300 79.83 79.83 75.90 0 300 -0.0
09/03/2018
79.83
 100 80.12 80.12 79.83 0 0 0
08/03/2018
80.12
 0 80.12 80.12 80.12 0 0 0
07/03/2018
80.12
 1,000 80.40 80.40 80.12 0 0 0
06/03/2018
80.40
 6,420 78.15 80.96 78.71 200 0 0.0
05/03/2018
78.15
 2,408 78.20 78.71 78.15 1,000 900 0.0
02/03/2018
78.20
 1,002 81.52 81.52 78.20 900 0 0.1
01/03/2018
81.52
 3,200 81.58 81.58 80.40 1,400 1,000 0.1
28/02/2018
81.58
 700 82.65 82.65 81.52 200 700 -0.1
27/02/2018
82.65
 200 83.21 83.21 82.08 0 0 0
26/02/2018
83.21
 1,500 81.52 84.33 81.52 0 0 0
23/02/2018
81.52
 1,200 84.33 84.33 72.53 0 600 -0.1
22/02/2018
84.33
 3,000 84.39 84.39 84.33 3,000 0 0.5
21/02/2018
84.39
 1,200 84.33 84.39 84.33 1,100 0 0.2
13/02/2018
84.33
 200 81.52 84.33 77.08 0 200 -0.0
12/02/2018
81.52
 1,200 80.96 81.52 80.96 0 0 0
09/02/2018
80.96
 500 78.71 80.96 80.40 500 0 0.1
08/02/2018
78.71
 2,100 82.65 82.65 78.71 500 0 0.1
07/02/2018
82.65
 3,000 80.96 82.65 82.65 2,200 0 0.3
06/02/2018
80.96
 600 84.39 84.39 80.96 600 300 0.0
05/02/2018
84.39
 2,302 85.74 85.74 84.39 1,500 0 0.2
02/02/2018
85.74
 0 85.74 85.74 85.74 0 0 0
01/02/2018
85.74
 100 85.74 85.74 85.74 0 0 0
31/01/2018
85.74
 310 86.58 86.58 85.74 310 300 0.0
30/01/2018
86.58
 3,440 84.89 86.58 84.89 2,200 0 0.3
29/01/2018
84.89
 2,500 84.89 85.74 84.33 1,500 0 0.2
26/01/2018
84.89
 4,560 86.02 86.02 84.39 2,400 0 0.4
25/01/2018
86.02
 300 85.46 86.02 86.02 300 0 0.0
24/01/2018
85.46
 3,024 84.89 89.39 85.46 3,000 0 0.5
23/01/2018
84.89
 2,569 83.77 84.89 83.77 2,200 0 0.3
22/01/2018
83.77
 3,006 86.02 86.02 83.77 1,600 0 0.2
19/01/2018
86.02
 0 86.02 86.02 86.02 0 0 0
18/01/2018
86.02
 0 86.02 86.02 86.02 0 0 0
17/01/2018
86.02
 1,000 87.14 87.14 86.02 1,000 0 0.2
16/01/2018
87.14
 2,008 85.46 87.14 85.46 1,900 0 0.3
15/01/2018
85.46
 0 85.46 85.46 85.46 0 0 0
12/01/2018
85.46
 800 85.46 85.46 85.46 0 100 -0.0
11/01/2018
85.46
 1,110 85.46 85.46 85.46 300 0 0.0
10/01/2018
85.46
 100 85.46 85.46 85.46 0 0 0
09/01/2018
85.46
 605 85.46 85.74 85.46 0 65 -0.0
08/01/2018
85.46
 100 87.14 87.14 85.46 0 100 -0.0
05/01/2018
87.14
 2,280 88.27 88.27 85.46 0 800 -0.1
04/01/2018
88.27
 1,910 90.52 90.52 88.27 1,400 0 0.2
03/01/2018
90.52
 100 90.57 90.57 90.52 100 0 0.0
02/01/2018
90.57
 800 90.63 91.08 90.57 800 0 0.1
29/12/2017
90.63
 5,350 91.08 91.08 88.27 5,300 0 0.9
28/12/2017
91.08
 7,700 89.67 91.64 89.56 7,200 0 1.2
27/12/2017
89.67
 10,028 84.33 89.95 83.88 9,000 28 1.4
26/12/2017
84.33
 1,101 83.83 84.33 83.88 100 1 0.0
25/12/2017
83.83
 1,000 83.49 84.33 83.77 900 0 0.1
22/12/2017
83.49
 2,800 84.28 84.33 83.26 0 1,700 -0.3
21/12/2017
84.28
 200 84.28 84.28 84.28 200 0 0.0
20/12/2017
84.28
 1,800 84.33 84.33 84.28 1,100 100 0.1
19/12/2017
84.33
 17,470 87.14 87.14 84.05 14,100 14,670 -0.1
18/12/2017
87.14
 2,057 86.02 87.14 84.33 0 1,837 -0.3
15/12/2017
86.02
 851 88.83 88.83 86.02 200 0 0.0
14/12/2017
88.83
 201 87.14 88.83 88.83 0 0 0
13/12/2017
87.14
 600 89.95 89.95 87.14 400 0 0.1
12/12/2017
89.95
 0 89.95 89.95 89.95 0 0 0
11/12/2017
89.95
 592 90.18 90.18 89.95 0 0 0
08/12/2017
90.18
 0 90.52 90.18 90.18 0 0 0
07/12/2017
90.52
 1,000 84.95 90.52 89.95 1,000 0 0.2
06/12/2017
84.95
 330 91.08 91.08 78.15 0 0 0
05/12/2017
91.08
 2,687 91.08 91.08 91.02 2,500 0 0.4
04/12/2017
91.08
 200 91.08 91.08 91.08 0 0 0
01/12/2017
91.08
 2,213 91.92 97.26 84.33 1,500 0 0.2
30/11/2017
91.92
 17,600 89.95 98.39 89.95 12,700 0 2.2
29/11/2017
89.95
 5,013 86.58 89.95 89.39 144,680 200 22.0
28/11/2017
86.58
 8,005 86.58 89.11 86.41 2,305 0 0.4
27/11/2017
86.58
 300 89.95 89.95 86.02 0 0 0
24/11/2017
89.95
 1,000 89.67 89.95 89.95 1,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |