CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.30
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
(2026-02-11) 		-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)
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
10/02/2017
88.22
 0 88.22 88.22 88.22 0 0 0
09/02/2017
88.22
 140 83.23 88.22 88.22 0 0 0
08/02/2017
83.23
 3,005 88.22 88.78 83.23 0 0 0
07/02/2017
88.22
 300 86.00 88.22 86.00 0 0 0
06/02/2017
86.00
 200 77.13 86.00 86.00 0 0 0
03/02/2017
77.13
 0 77.13 77.13 77.13 0 0 0
02/02/2017
77.13
 3,000 78.29 78.29 77.13 2,000 3,000 -0.1
25/01/2017
78.29
 0 78.29 78.29 78.29 0 0 0
24/01/2017
78.29
 40 78.29 78.29 78.29 0 0 0
23/01/2017
78.29
 0 78.29 78.29 78.29 0 0 0
20/01/2017
78.29
 1 78.35 78.35 78.29 0 0 0
19/01/2017
78.35
 1,100 78.29 78.35 78.24 100 0 0.0
18/01/2017
78.29
 20 78.24 78.29 78.29 0 0 0
17/01/2017
78.24
 200 79.35 79.35 78.24 0 0 0
16/01/2017
79.35
 0 79.35 79.35 79.35 0 0 0
13/01/2017
79.35
 20 79.35 79.35 79.35 0 0 0
12/01/2017
79.35
 0 79.35 79.35 79.35 0 0 0
11/01/2017
79.35
 1,420 80.68 80.68 79.35 0 0 0
10/01/2017
80.68
 0 81.56 80.68 80.68 0 0 0
09/01/2017
81.56
 506 83.01 83.01 80.45 0 0 0
06/01/2017
83.01
 1 83.01 83.01 83.01 0 0 0
05/01/2017
83.01
 0 83.01 83.01 83.01 0 0 0
04/01/2017
83.01
 0 85.45 83.01 83.01 0 0 0
03/01/2017
85.45
 2,565 78.79 85.45 78.85 0 0 0
30/12/2016
78.79
 300 77.68 78.79 77.68 100 0 0.0
29/12/2016
77.68
 0 77.68 77.68 77.68 0 0 0
28/12/2016
77.68
 0 77.68 77.68 77.68 0 0 0
27/12/2016
77.68
 3,420 78.51 78.51 77.68 500 0 0.1
26/12/2016
78.51
 4,743 77.68 78.68 76.29 500 0 0.1
23/12/2016
77.68
 10,100 76.02 77.68 76.02 10,000 0 1.4
22/12/2016
76.02
 14,800 76.02 76.57 75.46 14,500 0 2.0
21/12/2016
76.02
 1,730 75.85 76.02 72.69 0 0 0
20/12/2016
75.85
 0 76.02 75.85 75.85 0 0 0
19/12/2016
76.02
 7,000 74.91 76.29 75.18 2,900 0 0.4
16/12/2016
74.91
 14,600 72.69 74.91 72.69 400 0 0.1
15/12/2016
72.69
 6,300 72.69 72.69 72.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |