CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.90
1
(1.89%)
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
(2026-03-30) 		0.90 1.73% 186,200 29,500 0
50.60
53.90
53.90
2 tháng
(2026-03-02) 		-4.60 -8% 448,100 159,200 7.1
50.60
57.50
53.90
3 tháng
(2026-01-29) 		-7.20 -11.98% 711,200 183,000 8.5
50.60
60.50
53.90
6 tháng
(2025-10-31) 		-9 -14.55% 1,623,000 213,600 10.4
50.60
63.20
53.90
12 tháng
(2025-05-05) 		-9.39 -15.07% 5,073,600 300,170 13.4
50.60
67.19
53.90
24 tháng
(2024-05-09) 		-15.18 -22.30% 12,751,900 865,085 61.3
50.60
98.14
53.90
36 tháng
(2023-05-15) 		-13.79 -20.68% 16,031,300 1,845,775 131.9
50.60
98.14
53.90
60 tháng
(2021-05-25) 		-2.76 -4.95% 19,165,800 2,033,149 143.4
47.50
98.14
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
63.15
 16,300 63.35 63.63 63.15 1,000 0 0
09/07/2025
63.25
 63,900 62.67 63.44 62.67 21,700 4,430 0
08/07/2025
62.77
 25,800 62.48 62.77 62.19 2,500 0 0.2
07/07/2025
62.48
 23,500 62.19 62.67 62.19 600 0 0.0
04/07/2025
62.19
 44,500 62.87 63.25 62.19 1,400 21,000 -1.3
03/07/2025
62.87
 22,200 64.31 64.31 62.67 1,700 0 0.1
02/07/2025
62.29
 28,400 62.38 62.48 61.90 2,100 0 0.1
01/07/2025
62.29
 23,500 61.04 62.48 61.04 2,200 300 0.1
30/06/2025
61.04
 15,200 60.65 61.04 60.65 400 0 0.0
27/06/2025
60.56
 17,000 60.85 60.94 60.56 0 400 -0.0
26/06/2025
60.75
 20,400 60.75 61.04 60.56 0 600 -0.0
25/06/2025
60.75
 20,900 60.46 61.04 60.37 300 700 -0.0
24/06/2025
60.65
 74,100 61.52 61.71 60.08 0 4,300 -0.3
23/06/2025
61.52
 11,800 61.81 61.81 61.42 0 200 -0.0
20/06/2025
61.90
 18,300 61.52 62.00 61.52 400 0 0.0
19/06/2025
61.42
 16,000 62.00 62.00 61.42 0 1,200 -0.1
18/06/2025
61.52
 16,000 61.81 61.81 61.52 100 900 -0.1
17/06/2025
61.71
 11,600 62.38 62.48 61.62 800 200 0.0
16/06/2025
61.71
 14,200 61.52 62.00 61.52 100 300 -0.0
13/06/2025
61.52
 19,100 61.90 61.90 61.42 11,200 0 0.7
12/06/2025
62.00
 19,400 62.00 62.10 61.71 5,200 0 0.3
11/06/2025
62.00
 18,100 61.71 62.10 61.33 7,300 1,800 0.4
10/06/2025
61.42
 14,600 61.52 61.71 61.42 0 1,100 -0.1
09/06/2025
61.52
 17,200 62.29 62.48 61.52 0 1,200 -0.1
06/06/2025
62.29
 18,800 61.62 62.87 61.62 2,200 900 0.1
05/06/2025
61.62
 20,900 61.52 61.71 61.33 0 1,800 -0.1
04/06/2025
61.71
 65,000 62.48 62.67 61.33 200 12,300 -0.8
03/06/2025
62.87
 63,000 63.25 63.44 62.58 1,500 11,700 -0.7
02/06/2025
63.54
 58,000 63.92 64.11 63.25 700 700 -0.0
30/05/2025
63.92
 30,100 63.73 64.02 63.73 3,100 1,600 0.1
29/05/2025
63.83
 25,900 63.73 64.02 63.44 4,200 0 0.3
28/05/2025
63.73
 28,100 63.92 64.40 63.73 4,400 0 0.3
27/05/2025
63.92
 68,600 63.44 65.17 63.35 8,400 14,600 -0.4
26/05/2025
63.44
 41,900 63.06 63.44 62.29 3,700 1,000 0.2
23/05/2025
63.06
 23,500 63.44 64.02 62.96 7,800 7,000 0.1
22/05/2025
63.15
 36,600 63.54 63.83 62.67 3,100 600 0
21/05/2025
63.83
 35,900 63.92 64.21 63.25 0 400 -0.0
20/05/2025
64.21
 31,400 64.02 64.31 63.73 0 600 -0.0
19/05/2025
64.31
 24,900 65.27 65.27 63.83 100 3,600 0
16/05/2025
64.69
 26,700 65.27 65.27 64.40 1,300 0 0
15/05/2025
64.40
 26,300 63.92 64.50 63.73 1,500 0 0
14/05/2025
64.11
 61,100 64.02 64.40 63.44 1,900 0 0
13/05/2025
64.02
 28,800 63.83 64.31 63.63 3,000 700 0
12/05/2025
63.63
 14,800 64.02 64.60 63.54 100 3,400 0
09/05/2025
63.83
 13,000 64.21 64.40 63.83 2,100 200 0
08/05/2025
64.60
 40,300 63.35 64.88 63.35 4,800 2,000 0
07/05/2025
63.44
 54,400 63.15 63.73 62.77 15,300 0 0
06/05/2025
63.15
 27,400 63.92 63.92 62.48 1,000 1,000 0
05/05/2025
62.29
 50,200 62.00 62.29 61.33 4,400 2,000 0
29/04/2025
61.81
 25,700 61.04 62.48 61.04 5,300 0 0.3
28/04/2025
60.94
 37,700 62.48 62.48 60.65 1,500 3,500 -0.1
25/04/2025
60.56
 25,900 62.00 62.00 60.27 700 700 0.0
24/04/2025
60.56
 108,600 60.85 62.77 60.27 10,100 58,050 -3.0
23/04/2025
60.56
 240,600 58.92 63.35 58.92 8,300 26,900 -1.1
22/04/2025
63.35
 109,000 63.35 63.35 63.35 2,550 3,000 -0.0
21/04/2025
68.06
 80,500 72.48 72.48 68.06 250 4,900 -0.3
18/04/2025
73.15
 15,900 73.44 73.63 73.15 2,902 100 0.2
17/04/2025
73.15
 17,300 73.15 74.02 73.15 0 4,000 -0.3
16/04/2025
73.15
 28,600 74.21 74.98 73.15 1,300 4,300 -0.2
15/04/2025
74.21
 21,700 74.11 75.36 73.05 2,100 3,200 -0.1
14/04/2025
74.11
 37,900 74.02 74.78 73.63 500 1,700 -0.1
11/04/2025
73.54
 56,500 72.77 73.54 70.17 7,400 2,600 0.4
10/04/2025
69.88
 1,100 69.88 69.88 69.88 0 0 0
09/04/2025
65.36
 86,400 62.00 67.00 62.00 10,700 2,100 0.6
08/04/2025
66.04
 103,500 68.25 70.17 66.04 3,000 1,600 0.1
04/04/2025
70.94
 93,200 68.92 71.23 68.82 2,700 6,400 -0.3
03/04/2025
73.92
 128,200 74.02 77.67 73.92 900 600 0.0
02/04/2025
79.40
 36,800 80.46 80.46 78.82 1,100 2,500 -0.1
01/04/2025
80.26
 17,200 80.55 80.55 79.59 2,400 4,500 -0.2
31/03/2025
79.78
 142,700 83.15 83.15 78.73 500 3,700 -0.3
28/03/2025
83.34
 18,100 83.24 83.82 82.96 0 0 0
27/03/2025
83.44
 34,600 83.63 83.82 82.96 2,690 1,400 0.1
26/03/2025
83.63
 25,900 82.96 84.78 82.96 1,700 0 0.1
25/03/2025
82.96
 18,800 83.63 83.63 82.86 0 0 0
24/03/2025
82.38
 51,000 83.44 83.53 81.99 0 8,000 -0.7
21/03/2025
83.44
 22,400 83.15 83.63 82.67 0 0 0
20/03/2025
83.15
 46,500 81.80 85.07 81.80 5,800 0 0.5
19/03/2025
82.19
 75,900 82.57 83.05 81.61 3,600 5,822 -0.2
18/03/2025
83.15
 119,800 84.69 84.97 82.09 2,100 7,100 -0.4
17/03/2025
85.07
 33,900 86.13 86.22 85.07 0 100 -0.0
14/03/2025
85.84
 43,200 86.13 86.80 85.84 700 200 0.0
13/03/2025
86.51
 106,200 89.97 89.97 86.51 1,000 100 0.1
12/03/2025
90.07
 42,900 90.93 90.93 88.91 0 0 0
11/03/2025
90.93
 12,500 91.22 91.32 90.55 0 300 -0.0
10/03/2025
91.32
 33,600 91.32 91.61 89.88 100 1,203 -0.1
07/03/2025
90.65
 15,700 90.55 91.13 90.36 600 0 0.1
06/03/2025
90.55
 74,100 91.32 93.24 89.40 2,600 100 0.2
05/03/2025
92.28
 49,800 93.14 93.24 91.32 0 10,500 -1.0
04/03/2025
93.24
 53,400 92.66 94.59 92.57 2,700 700 0.2
03/03/2025
92.57
 54,500 93.63 93.72 91.41 100 0 0.0
28/02/2025
92.47
 69,400 95.16 95.64 92.47 1 5,200 -0.5
27/02/2025
95.07
 17,200 96.60 96.60 94.20 1,200 500 0.1
26/02/2025
96.60
 344,200 95.64 101.22 95.64 4,100 8,800 -0.5
25/02/2025
94.68
 16,600 93.63 94.68 92.66 0 100 -0.0
24/02/2025
93.63
 24,600 93.24 94.11 93.24 100 0 0.0
21/02/2025
93.24
 29,000 92.28 94.87 92.28 0 0 0
20/02/2025
92.28
 24,200 92.95 94.11 92.28 200 900 -0.1
19/02/2025
92.76
 34,800 89.88 92.95 89.88 2,500 400 0.2
18/02/2025
91.32
 55,600 92.86 93.24 91.32 100 2,400 -0.2
17/02/2025
94.11
 34,300 96.60 97.57 93.34 100 600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |