CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53
-0.30
(-0.56%)
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
(2026-02-11) 		-5 -8.58% 294,600 124,300 6.9
52.60
59.30
53.30
2 tháng
(2026-01-12) 		-3.40 -6% 898,400 185,400 10.7
52.60
63.20
53.30
3 tháng
(2025-12-15) 		-5.90 -9.97% 1,095,200 171,100 9.9
52.60
63.20
53.30
6 tháng
(2025-09-15) 		-10.14 -15.99% 1,878,500 161,100 9.3
52.60
63.83
53.30
12 tháng
(2025-03-18) 		-29.85 -35.90% 6,625,400 172,790 7.1
52.60
83.63
53.30
24 tháng
(2024-03-25) 		-14.60 -21.50% 12,902,200 870,285 64.4
52.60
98.14
53.30
36 tháng
(2023-03-29) 		-12.04 -18.43% 15,924,900 1,850,672 135.0
52.60
98.14
53.30
60 tháng
(2021-04-08) 		-5.80 -9.81% 19,170,400 1,952,749 140.3
47.50
98.14
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2018
78.71
 2,300 78.43 78.71 77.98 2,000 0 0.3
30/05/2018
78.43
 1,400 76.74 78.71 77.59 1,000 0 0.1
29/05/2018
76.74
 1,330 76.52 78.71 76.46 300 200 0.0
28/05/2018
76.52
 1,500 81.58 84.28 76.46 900 0 0
25/05/2018
81.58
 400 81.52 81.80 81.58 100 0 0.0
24/05/2018
81.52
 500 82.08 82.08 81.52 100 0 0.0
23/05/2018
82.08
 200 81.63 82.08 82.08 0 0 0
22/05/2018
81.63
 100 84.33 84.33 81.63 0 0 0
21/05/2018
84.33
 100 79.83 84.33 84.33 100 0 0.0
18/05/2018
79.83
 1,500 83.21 83.21 79.83 1,000 0 0.1
17/05/2018
83.21
 1,911 85.46 85.46 83.09 800 0 0.1
16/05/2018
85.46
 2,640 84.89 85.46 84.33 1,600 40 0.2
15/05/2018
84.89
 130 85.46 85.46 84.89 0 0 0
14/05/2018
85.46
 11 85.46 85.46 85.46 0 0 0
11/05/2018
85.46
 200 83.77 85.46 85.46 200 0 0.0
10/05/2018
83.77
 710 88.27 88.27 83.77 0 0 0
09/05/2018
88.27
 1,200 89.95 89.95 86.58 100 0 0.0
08/05/2018
89.95
 2,000 84.33 89.95 83.21 2,000 0 0.3
07/05/2018
84.33
 1,000 84.33 84.33 81.52 1,000 0 0.1
04/05/2018
84.33
 12,058 79.27 84.33 80.96 12,000 0 1.7
03/05/2018
79.27
 1,400 79.27 79.83 79.27 800 0 0.1
02/05/2018
79.27
 1,600 79.83 80.40 79.27 400 0 0.1
27/04/2018
79.83
 820 78.15 79.83 78.71 0 0 0
26/04/2018
78.15
 4,800 79.27 79.27 77.59 100 0 0.0
24/04/2018
79.27
 610 79.27 79.27 79.27 10 0 0.0
23/04/2018
79.27
 2,200 79.05 79.83 79.27 1,300 300 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |