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)
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
23/12/2024
78.73
 10,700 79.78 79.78 78.44 0 0 0
20/12/2024
79.78
 10,900 79.78 79.98 79.78 0 0 0
19/12/2024
79.88
 17,300 79.69 79.98 79.21 400 2,000 -0.1
18/12/2024
79.78
 6,300 78.34 79.78 78.34 0 600 -0.0
17/12/2024
79.11
 25,500 78.82 79.30 78.34 3,000 300 0.2
16/12/2024
78.92
 9,500 79.30 79.30 78.82 400 0 0.0
13/12/2024
78.15
 2,400 77.86 78.34 77.86 0 0 0
12/12/2024
77.86
 9,800 80.07 80.17 77.28 1,000 0 0.1
11/12/2024
80.07
 14,100 80.07 80.07 79.40 0 1,800 -0.1
10/12/2024
80.07
 3,400 79.88 80.65 79.40 0 700 -0.1
09/12/2024
80.07
 20,400 82.09 82.09 79.98 2,800 900 0.2
06/12/2024
79.88
 16,200 79.78 79.98 79.78 0 0 0
05/12/2024
79.78
 38,500 78.15 79.98 78.15 800 0 0.1
04/12/2024
78.05
 5,500 78.34 78.44 77.86 0 0 0
03/12/2024
78.34
 7,400 78.05 79.21 77.96 500 500 0.0
02/12/2024
78.05
 9,100 79.21 79.78 78.05 0 0 0
29/11/2024
79.21
 7,700 77.00 79.21 77.00 1,200 0 0.1
28/11/2024
77.76
 2,200 77.09 77.76 76.90 0 0 0
27/11/2024
77.76
 8,800 76.90 77.86 76.03 0 0 0
26/11/2024
77.86
 10,600 78.25 78.34 76.90 1,000 200 0.1
25/11/2024
78.25
 13,500 78.63 78.82 78.15 6,200 100 0.5
22/11/2024
78.63
 63,900 74.02 78.73 74.02 30,600 0 2.4
21/11/2024
73.73
 4,300 73.54 75.46 73.54 1,400 300 0.1
20/11/2024
73.54
 4,800 74.11 74.78 73.54 500 600 -0.0
19/11/2024
74.78
 1,500 74.88 74.88 74.11 200 600 -0.0
18/11/2024
74.88
 6,500 74.02 74.98 74.02 1,900 200 0.1
15/11/2024
74.40
 2,200 74.21 74.40 74.11 0 0 0
14/11/2024
74.50
 6,700 75.36 75.36 74.02 700 100 0.0
13/11/2024
74.88
 5,600 74.50 74.88 74.30 400 0 0.0
12/11/2024
74.50
 6,500 74.78 74.98 74.50 0 0 0
11/11/2024
74.69
 10,100 74.69 75.27 74.40 0 2,100 -0.2
08/11/2024
74.69
 8,300 74.50 74.69 74.21 0 1,100 -0.1
07/11/2024
74.50
 7,300 74.30 74.78 73.92 0 1,300 -0.1
06/11/2024
73.92
 15,900 73.54 73.92 73.15 0 0 0
05/11/2024
73.05
 3,000 73.05 73.25 73.05 0 300 -0.0
04/11/2024
72.96
 6,100 73.73 73.92 72.86 0 0 0
01/11/2024
73.63
 6,200 73.63 74.40 73.63 0 1,500 -0.1
31/10/2024
74.98
 25,100 74.50 74.98 74.21 200 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |