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)
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
14/02/2025
96.99
 63,800 95.26 98.91 95.26 1,401 900 0.1
13/02/2025
95.07
 40,100 93.34 95.07 93.34 300 300 -0.0
12/02/2025
92.86
 25,800 95.45 95.45 92.57 600 2,800 -0.2
11/02/2025
95.16
 41,400 92.09 96.60 90.36 801 1,100 -0.0
10/02/2025
92.28
 113,400 97.09 97.09 90.36 700 3,600 -0.3
07/02/2025
97.09
 35,600 98.53 100.93 95.26 0 1,240 -0.1
06/02/2025
98.14
 47,200 96.03 100.93 91.41 2,400 5,060 -0.3
05/02/2025
96.60
 136,100 90.84 97.18 90.84 3,601 18,506 -1.4
04/02/2025
90.84
 36,700 90.26 92.76 90.16 200 2,600 -0.2
03/02/2025
90.65
 86,100 84.88 90.65 83.63 3,400 1,200 0.2
24/01/2025
84.78
 12,600 85.07 85.07 82.67 0 900 -0.1
23/01/2025
84.97
 30,300 87.47 87.47 84.59 200 1,700 -0.1
22/01/2025
84.20
 83,100 78.73 84.20 78.63 800 5,300 -0.4
21/01/2025
78.73
 23,600 78.34 78.73 77.96 700 7,600 -0.6
20/01/2025
78.34
 14,400 78.92 78.92 77.86 0 3,100 -0.3
17/01/2025
77.96
 7,000 79.30 79.30 77.38 0 900 -0.1
16/01/2025
78.34
 38,800 78.73 79.78 77.96 900 8,000 -0.6
15/01/2025
78.82
 2,900 78.73 78.82 78.73 0 0 0
14/01/2025
79.01
 11,600 78.82 79.01 77.96 0 0 0
13/01/2025
78.82
 6,700 79.01 79.11 78.34 0 0 0
10/01/2025
79.01
 4,300 78.82 79.78 78.82 0 300 -0.0
09/01/2025
79.78
 6,500 80.07 80.07 79.78 0 0 0
08/01/2025
79.98
 18,500 79.30 80.26 79.01 1,000 200 0.1
07/01/2025
80.17
 5,700 79.11 80.74 79.11 2,800 0 0.2
06/01/2025
80.07
 40,400 79.78 80.07 78.82 10,500 0 0.9
03/01/2025
80.07
 11,100 79.78 81.32 79.69 2,700 100 0.2
02/01/2025
81.42
 200 81.51 81.51 81.42 0 0 0
31/12/2024
80.74
 9,700 80.94 81.99 80.74 0 100 -0.0
30/12/2024
80.74
 14,100 81.42 82.09 80.55 0 0 0
27/12/2024
81.32
 11,900 81.51 81.80 80.74 0 2,100 -0.2
26/12/2024
81.51
 61,200 79.78 81.71 79.01 1,400 2,500 -0.1
25/12/2024
79.30
 18,500 79.30 80.74 79.21 400 0 0.0
24/12/2024
78.82
 11,800 78.82 78.82 78.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |