CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.50
-0.30
(-0.57%)
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
(2026-08-19) 		-1.30 -2.40% 169,100 -100 0
52.50
58.20
52.50
2 tháng
(2026-07-20) 		-2.40 -4.35% 378,100 -100 0
52.50
58.20
52.50
3 tháng
(2026-06-22) 		-0.80 -1.49% 535,600 -100 0
52.50
58.20
52.50
6 tháng
(2026-03-23) 		1.20 2.33% 981,300 -100 0
50.60
58.90
52.50
12 tháng
(2025-09-23) 		-10.83 -17.03% 2,875,600 -100 0
50.60
63.83
52.50
24 tháng
(2024-09-30) 		-23.33 -30.65% 10,868,000 -100 0
50.47
98.14
52.50
36 tháng
(2023-10-04) 		-12.95 -19.70% 15,886,000 -100 0
48.96
98.14
52.50
60 tháng
(2021-10-14) 		-8.30 -13.58% 19,640,800 75,915 3.5
47.32
98.14
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |