CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.80
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
(2026-05-13) 		-0.30 -0.56% 142,100 -17,800 0
51.70
54
52.80
2 tháng
(2026-04-13) 		1.30 2.52% 334,000 5,400 0
50.60
54.30
52.80
3 tháng
(2026-03-16) 		-0.20 -0.38% 447,700 20,500 0.8
50.60
54.30
52.80
6 tháng
(2025-12-15) 		-6.40 -10.81% 1,554,500 197,300 11.0
50.60
63.20
52.80
12 tháng
(2025-06-17) 		-8.91 -14.44% 4,238,500 247,470 13.2
50.60
67.19
52.80
24 tháng
(2024-06-24) 		-23.58 -30.87% 11,831,500 789,985 57.2
50.60
98.14
52.80
36 tháng
(2023-06-28) 		-12.99 -19.75% 16,020,200 1,792,775 129.8
50.60
98.14
52.80
60 tháng
(2021-07-08) 		-5.12 -8.85% 19,102,200 2,004,649 143.5
47.50
98.14
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2016
34.53
 103 34.72 34.72 34.53 0 0 0
01/06/2016
34.72
 600 34.99 34.99 34.72 0 0 0
31/05/2016
34.99
 0 33.97 34.99 34.99 0 0 0
30/05/2016
33.97
 600 35.85 35.85 33.97 600 0 0.1
27/05/2016
35.85
 1,600 34.72 35.85 34.00 1,000 0 0.1
26/05/2016
34.72
 1,500 35.85 35.85 33.59 1,000 0 0.1
25/05/2016
35.85
 1,600 36.46 36.46 35.85 1,600 0 0.2
24/05/2016
36.46
 0 36.99 36.46 36.46 0 0 0
23/05/2016
36.99
 2,700 34.76 36.99 35.85 2,700 0 0.3
20/05/2016
34.76
 1,500 32.46 35.10 34.34 500 0 0.0
19/05/2016
32.46
 200 32.27 32.83 32.46 100 0 0.0
18/05/2016
32.27
 0 33.59 32.27 32.27 0 0 0
17/05/2016
33.59
 200 33.59 33.59 30.95 200 0 0.0
16/05/2016
33.59
 100 32.46 33.59 33.59 100 0 0.0
13/05/2016
32.46
 100 32.19 32.46 32.46 0 0 0
12/05/2016
32.19
 0 32.19 32.19 32.19 0 0 0
11/05/2016
32.19
 0 32.08 32.19 32.19 0 0 0
10/05/2016
32.08
 900 32.04 32.68 32.04 100 200 -0.0
09/05/2016
32.04
 0 32.00 32.04 32.04 0 0 0
06/05/2016
32.00
 500 32.34 32.34 32.00 0 0 0
05/05/2016
32.34
 0 32.53 32.34 32.34 0 0 0
04/05/2016
32.53
 400 34.53 34.53 32.16 0 0 0
29/04/2016
34.53
 700 31.48 34.53 31.70 600 0 0.1
28/04/2016
31.48
 1,000 31.70 31.70 31.44 400 0 0.0
27/04/2016
31.70
 300 32.08 32.08 31.70 200 0 0.0
26/04/2016
32.08
 3,800 30.91 34.72 31.70 3,800 0 0.3
25/04/2016
30.91
 0 30.76 30.91 30.91 0 0 0
22/04/2016
30.76
 800 32.08 32.08 30.76 0 0 0
21/04/2016
32.08
 1,000 30.38 32.08 30.38 0 0 0
20/04/2016
30.38
 800 31.40 31.40 30.38 0 0 0
19/04/2016
31.40
 1,000 32.27 32.27 31.40 0 0 0
15/04/2016
32.27
 2,400 31.70 32.46 32.23 0 0 0
14/04/2016
31.70
 1,600 35.10 35.10 31.70 0 0 0
13/04/2016
35.10
 200 35.10 35.21 35.10 0 0 0
12/04/2016
35.10
 1,200 35.48 35.85 35.10 0 0 0
11/04/2016
35.48
 1,700 33.97 36.23 35.48 0 0 0
08/04/2016
33.97
 2,700 33.97 34.34 33.78 0 0 0
07/04/2016
33.97
 800 34.72 34.72 33.97 0 0 0
06/04/2016
34.72
 200 35.10 35.10 34.72 0 0 0
05/04/2016
35.10
 3,700 31.97 36.23 31.70 0 0 0
04/04/2016
31.97
 700 30.19 31.97 31.59 0 0 0
01/04/2016
30.19
 3,709 26.80 32.80 29.44 0 0 0
31/03/2016
26.80
 5,200 26.04 29.44 26.80 0 0 0
30/03/2016
26.04
 5,500 29.06 31.14 26.04 0 0 0
29/03/2016
29.06
 3,650 28.31 32.42 28.31 0 0 0
28/03/2016
28.31
 700 27.93 28.68 27.36 0 0 0
25/03/2016
27.93
 3,800 26.42 27.93 27.36 0 0 0
24/03/2016
26.42
 0 26.42 26.42 26.42 0 0 0
23/03/2016
26.42
 800 27.14 27.14 26.42 0 0 0
22/03/2016
27.14
 3,600 25.93 27.14 25.66 500 0 0.0
21/03/2016
25.93
 0 25.66 25.93 25.93 0 0 0
18/03/2016
25.66
 300 25.78 26.04 25.66 0 0 0
17/03/2016
25.78
 0 25.66 25.78 25.78 0 0 0
16/03/2016
25.66
 800 26.04 26.04 25.66 0 0 0
15/03/2016
26.04
 200 26.04 26.04 26.04 0 0 0
14/03/2016
26.04
 2,007 23.40 26.42 26.04 0 0 0
11/03/2016
23.40
 400 26.42 26.42 23.40 0 0 0
10/03/2016
26.42
 0 26.42 26.42 26.42 0 0 0
09/03/2016
26.42
 187 26.23 26.42 26.42 0 0 0
08/03/2016
26.23
 200 26.42 26.42 26.23 0 0 0
07/03/2016
26.42
 200 26.23 26.42 23.59 0 0 0
04/03/2016
26.23
 1,400 27.55 27.55 25.66 0 0 0
03/03/2016
27.55
 0 27.55 27.55 27.55 0 0 0
02/03/2016
27.55
 100 26.42 27.55 27.55 0 0 0
01/03/2016
26.42
 200 24.53 26.42 25.66 0 0 0
29/02/2016
24.53
 400 22.80 24.53 24.53 0 0 0
26/02/2016
22.80
 0 22.80 22.80 22.80 0 0 0
25/02/2016
22.80
 0 23.02 22.80 22.80 0 0 0
24/02/2016
23.02
 1,100 26.42 26.42 22.46 0 0 0
23/02/2016
26.42
 2,000 26.42 26.42 26.42 0 0 0
22/02/2016
26.42
 2,600 26.42 26.42 26.42 0 0 0
19/02/2016
26.42
 100 25.66 26.42 26.42 0 0 0
18/02/2016
25.66
 1,000 26.80 26.80 25.66 0 0 0
17/02/2016
26.80
 0 26.80 26.80 26.80 0 0 0
16/02/2016
26.80
 2,000 26.42 26.80 26.80 0 0 0
15/02/2016
26.42
 0 26.42 26.42 26.42 0 0 0
05/02/2016
26.42
 0 26.42 26.42 26.42 0 0 0
04/02/2016
26.42
 100 26.42 26.42 26.42 0 0 0
03/02/2016
26.42
 0 26.42 26.42 26.42 0 0 0
02/02/2016
26.42
 200 27.17 27.17 26.42 0 0 0
01/02/2016
27.17
 1,100 26.80 27.17 27.17 0 0 0
29/01/2016
26.80
 300 28.31 28.31 26.80 0 0 0
28/01/2016
28.31
 0 28.31 28.31 28.31 0 0 0
27/01/2016
28.31
 0 28.31 28.31 28.31 0 0 0
26/01/2016
28.31
 0 28.31 28.31 28.31 0 0 0
25/01/2016
28.31
 100 28.31 28.31 28.31 100 0 0.0
22/01/2016
28.31
 0 28.31 28.31 28.31 0 0 0
21/01/2016
28.31
 200 28.31 28.31 28.31 200 0 0.0
20/01/2016
28.31
 400 28.31 28.31 28.31 400 0 0.0
19/01/2016
28.31
 0 28.31 28.31 28.31 0 0 0
18/01/2016
28.31
 100 28.31 28.31 28.31 100 0 0.0
15/01/2016
28.31
 300 28.31 28.31 28.31 300 0 0.0
14/01/2016
28.31
 0 28.31 28.31 28.31 0 0 0
13/01/2016
28.31
 300 29.44 29.44 28.31 0 0 0
12/01/2016
29.44
 2,000 28.68 29.63 28.31 1,200 0 0.1
11/01/2016
28.68
 600 28.31 29.82 28.68 300 0 0.0
08/01/2016
28.31
 1,600 29.59 29.59 28.31 0 0 0
07/01/2016
29.59
 3,500 29.82 29.82 28.31 0 0 0
06/01/2016
29.82
 800 29.70 29.82 29.82 0 0 0
05/01/2016
29.70
 0 30.57 29.70 29.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |