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)
05/07/2017
91.27
 5,200 100.43 100.43 91.27 4,900 0 0.8
04/07/2017
100.43
 0 105.98 100.43 100.43 0 0 0
03/07/2017
105.98
 600 106.03 106.03 94.33 0 0 0
30/06/2017
106.03
 0 105.98 106.03 106.03 0 0 0
29/06/2017
105.98
 303 105.70 106.09 105.98 200 0 0.0
28/06/2017
105.70
 408 105.98 105.98 105.70 300 0 0.1
27/06/2017
105.98
 0 105.98 105.98 105.98 0 0 0
26/06/2017
105.98
 100 108.20 108.20 105.98 0 0 0
23/06/2017
108.20
 313 106.53 108.20 108.20 100 0 0.0
22/06/2017
106.53
 100 105.48 106.53 106.53 100 0 0.0
21/06/2017
105.48
 200 105.42 105.48 105.48 200 0 0.0
20/06/2017
105.42
 100 105.48 105.48 105.42 100 0 0.0
19/06/2017
105.48
 200 105.42 105.53 105.48 100 0 0.0
16/06/2017
105.42
 14,200 105.42 105.42 105.42 14,200 0 2.7
15/06/2017
105.42
 1,300 105.42 105.42 105.42 1,200 0 0.0
14/06/2017
105.42
 1,303 105.42 105.42 105.42 1,200 0 0.2
13/06/2017
105.42
 1,900 106.53 106.53 105.42 1,900 0 0.4
12/06/2017
106.53
 600 105.42 106.53 105.42 600 0 0.1
09/06/2017
105.42
 100 105.42 105.42 105.42 100 0 0.0
08/06/2017
105.42
 300 110.86 110.86 102.65 300 0 0.1
07/06/2017
110.86
 100 97.66 110.86 110.86 0 0 0
06/06/2017
97.66
 0 97.66 97.66 97.66 210,000 0 34.7
05/06/2017
97.66
 1,000 98.43 98.43 97.66 0 0 0
02/06/2017
98.43
 1,000 97.10 98.43 98.43 1,000 0 0.2
01/06/2017
97.10
 0 97.10 97.10 97.10 0 0 0
31/05/2017
97.10
 100 98.21 98.21 97.10 0 0 0
30/05/2017
98.21
 100 96.88 98.21 98.21 100 0 0.0
29/05/2017
96.88
 9 96.88 96.88 96.88 0 0 0
26/05/2017
96.88
 0 96.88 96.88 96.88 0 0 0
25/05/2017
96.88
 0 96.88 96.88 96.88 0 0 0
24/05/2017
96.88
 2,558 95.44 97.05 96.82 1,900 0 0.3
23/05/2017
95.44
 0 95.44 95.44 95.44 0 0 0
22/05/2017
95.44
 140 96.55 96.55 95.44 0 0 0
19/05/2017
96.55
 1,150 94.38 96.82 96.55 0 0 0
18/05/2017
94.38
 2,480 94.33 94.38 94.33 0 0 0
17/05/2017
94.33
 600 96.82 96.82 94.33 0 0 0
16/05/2017
96.82
 7,200 96.55 96.82 96.82 7,000 0 1.2
15/05/2017
96.55
 40 96.55 96.55 96.55 0 0 0
12/05/2017
96.55
 0 96.55 96.55 96.55 0 0 0
11/05/2017
96.55
 0 96.55 96.55 96.55 0 0 0
10/05/2017
96.55
 300 99.26 99.26 96.55 0 0 0
09/05/2017
99.26
 0 99.26 99.26 99.26 0 0 0
08/05/2017
99.26
 200 97.10 99.26 99.26 0 0 0
05/05/2017
97.10
 200 96.55 97.10 97.10 0 0 0
04/05/2017
96.55
 2,300 95.44 96.55 96.27 600 0 0.1
03/05/2017
95.44
 3,100 99.88 99.88 95.44 0 0 0
28/04/2017
99.88
 5,730 97.21 99.88 99.60 0 300 -0.1
27/04/2017
97.21
 142 97.10 97.21 97.21 0 0 0
26/04/2017
97.10
 600 99.82 99.82 97.10 0 0 0
25/04/2017
99.82
 580 92.66 99.82 99.82 0 0 0
24/04/2017
92.66
 740 99.88 99.88 92.66 0 0 0
21/04/2017
99.88
 17,192 93.77 99.88 94.94 16,287 0 2.9
20/04/2017
93.77
 600 95.44 95.44 93.22 0 0 0
19/04/2017
95.44
 4,200 93.27 96.55 94.88 0 0 0
18/04/2017
93.27
 1,000 94.33 94.33 93.27 0 0 0
17/04/2017
94.33
 500 91.55 94.33 94.33 0 0 0
14/04/2017
91.55
 900 99.65 99.65 91.55 0 0 0
13/04/2017
99.65
 0 99.65 99.65 99.65 0 0 0
12/04/2017
99.65
 0 99.65 99.65 99.65 0 0 0
11/04/2017
99.65
 0 99.65 99.65 99.65 0 0 0
10/04/2017
99.65
 0 99.54 99.65 99.65 0 0 0
07/04/2017
99.54
 1,200 99.88 99.88 99.54 1,200 0 0.2
05/04/2017
99.88
 6,420 88.78 99.88 99.32 6,400 0 1.2
04/04/2017
88.78
 600 99.88 99.88 88.78 500 500 0
03/04/2017
99.88
 1,700 100.43 100.43 99.32 0 300 -0.1
31/03/2017
100.43
 540 99.88 100.43 100.43 0 0 0
30/03/2017
99.88
 14,502 99.88 99.88 99.82 12,000 0 2.2
29/03/2017
99.88
 41 99.88 99.88 99.88 0 0 0
28/03/2017
99.88
 15,400 98.77 99.93 99.76 12,900 0 2.3
27/03/2017
98.77
 1,300 99.88 99.88 98.77 0 0 0
24/03/2017
99.88
 0 99.88 99.88 99.88 0 0 0
23/03/2017
99.88
 1,600 99.88 99.88 99.88 0 0 0
22/03/2017
99.88
 1,640 100.15 100.15 99.88 500 0 0.1
21/03/2017
100.15
 3,700 99.32 100.15 99.32 1,100 0 0.2
20/03/2017
99.32
 5,400 100.21 100.21 99.32 100 0 0.0
17/03/2017
100.21
 1,200 99.88 102.65 100.21 500 0 0.1
16/03/2017
99.88
 1,700 99.88 103.76 99.88 36,000 0 6.8
15/03/2017
99.88
 4,900 102.65 102.65 99.88 0 0 0
14/03/2017
102.65
 350 99.10 102.65 102.09 300 0 0.1
13/03/2017
99.10
 8,300 96.82 101.54 97.10 500 0 0.1
10/03/2017
96.82
 5,848 94.33 97.10 94.33 2,600 0 0.5
09/03/2017
94.33
 3,000 94.33 95.71 94.33 600 0 0.1
08/03/2017
94.33
 0 94.33 94.33 94.33 0 0 0
07/03/2017
94.33
 3,900 92.11 94.33 94.33 0 0 0
06/03/2017
92.11
 400 91.27 94.33 92.11 400 0 0.1
03/03/2017
91.27
 2,600 87.67 91.27 88.78 0 0 0
02/03/2017
87.67
 1,700 88.78 88.78 87.67 0 1,700 -0.3
01/03/2017
88.78
 1,100 91.55 91.55 88.78 0 0 0
28/02/2017
91.55
 1,700 94.33 94.33 88.78 0 0 0
27/02/2017
94.33
 700 87.67 94.33 94.33 0 0 0
24/02/2017
87.67
 1,800 94.33 94.33 87.67 0 0 0
23/02/2017
94.33
 2,860 88.72 94.33 89.83 0 100 -0.0
22/02/2017
88.72
 2,200 100.98 100.98 88.72 0 0 0
21/02/2017
100.98
 1,300 105.98 106.53 100.98 0 0 0
20/02/2017
105.98
 9,441 106.53 108.20 104.87 8,000 0 1.5
17/02/2017
106.53
 1,919 97.10 107.64 106.53 0 0 0
16/02/2017
97.10
 1,501 97.38 97.38 97.10 800 0 0.1
15/02/2017
97.38
 1,400 88.78 97.38 87.39 0 0 0
14/02/2017
88.78
 1,922 86.56 88.78 84.89 0 200 -0.0
13/02/2017
86.56
 540 88.22 88.22 83.23 400 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |