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)
01/08/2024
78.43
 68,700 79.46 79.83 78.34 55,400 100 4.7
31/07/2024
79.37
 33,400 78.25 79.46 78.15 4,800 200 0.4
30/07/2024
78.06
 22,300 77.97 78.90 77.97 9,600 0 0.8
29/07/2024
77.88
 13,000 77.50 78.15 77.50 9,600 0 0.8
26/07/2024
77.88
 24,900 77.78 78.34 77.50 12,000 5,800 0.5
25/07/2024
77.78
 29,200 77.50 77.88 77.50 19,100 5,000 1.2
24/07/2024
77.88
 30,700 77.32 78.90 77.32 15,900 6,000 0.8
23/07/2024
77.60
 105,400 80.21 80.21 77.41 52,100 0 4.4
22/07/2024
79.27
 34,700 82.07 82.07 79.27 21,600 300 1.8
19/07/2024
82.17
 11,200 81.33 82.17 81.33 7,000 0 0.6
18/07/2024
81.89
 54,700 82.07 82.07 80.77 16,700 100 1.4
17/07/2024
80.67
 78,400 79.83 82.07 79.83 35,500 300 3.0
16/07/2024
79.83
 21,300 79.46 80.58 79.46 9,700 2,500 0.6
15/07/2024
79.46
 28,300 80.77 81.79 79.27 17,300 800 1.4
12/07/2024
81.14
 4,600 78.99 82.26 78.99 600 200 0.0
11/07/2024
82.26
 19,600 79.65 82.26 79.65 16,600 100 1.4
10/07/2024
81.14
 45,300 82.82 82.82 80.86 35,200 0 3.1
09/07/2024
82.82
 22,600 82.82 82.82 80.86 5,100 700 0.4
08/07/2024
83.28
 50,500 84.78 84.78 82.07 13,700 700 1.2
05/07/2024
82.07
 28,400 82.91 83.00 80.30 400 3,400 -0.3
04/07/2024
80.95
 96,300 77.41 81.05 77.32 5,000 100 0.4
03/07/2024
77.41
 38,800 77.41 77.50 76.85 26,000 0 2.2
02/07/2024
77.22
 50,300 77.22 77.22 76.01 6,500 600 0.5
01/07/2024
75.82
 19,300 76.57 76.57 75.54 5,500 0 0.4
28/06/2024
76.10
 50,300 76.10 76.94 76.10 33,800 0 2.8
27/06/2024
76.38
 19,400 76.94 76.94 76.20 17,200 0 1.4
26/06/2024
76.94
 27,000 76.94 77.41 76.29 3,400 0 0.3
25/06/2024
76.94
 56,000 76.38 77.41 75.73 700 1,100 -0.0
24/06/2024
76.38
 122,600 77.41 77.41 75.73 6,400 3,600 0.2
21/06/2024
77.41
 102,200 78.34 78.34 77.22 500 300 0.0
20/06/2024
78.15
 54,000 78.06 78.34 77.32 3,300 200 0.3
19/06/2024
77.69
 45,400 78.25 78.53 77.41 0 3,400 -0.3
18/06/2024
77.69
 151,400 76.48 77.88 75.08 1,400 100 0.1
17/06/2024
75.54
 37,700 75.54 75.82 74.70 0 300 -0.0
14/06/2024
75.54
 32,800 76.48 76.66 75.54 1,400 200 0.1
13/06/2024
76.01
 62,700 75.54 76.38 75.45 3,100 100 0.2
12/06/2024
75.54
 101,200 74.61 76.48 74.61 800 300 0.0
11/06/2024
75.54
 39,500 77.60 77.60 74.24 0 3,500 -0.3
10/06/2024
75.54
 46,600 73.31 76.01 73.31 51,500 300 4.1
07/06/2024
72.75
 97,300 71.72 73.96 71.72 3,500 400 0.2
06/06/2024
71.72
 35,200 70.51 71.72 69.95 200 500 -0.0
05/06/2024
69.57
 81,900 69.48 71.25 69.48 500 200 0.0
04/06/2024
69.48
 23,400 69.48 69.76 68.92 400 0 0.0
03/06/2024
69.48
 32,200 68.55 69.85 68.08 6,900 1,600 0.4
31/05/2024
68.18
 11,200 68.55 68.64 68.18 0 200 -0.0
30/05/2024
68.27
 7,400 68.55 68.55 68.08 0 0 0
29/05/2024
68.08
 19,900 68.55 68.55 67.62 0 1,200 -0.1
28/05/2024
68.08
 4,300 68.55 68.55 68.08 0 100 -0.0
27/05/2024
68.55
 1,300 69.02 69.02 68.55 0 0 0
24/05/2024
67.71
 4,500 67.80 67.80 67.43 400 0 0.0
23/05/2024
68.64
 17,900 68.55 68.64 67.80 1,000 2,200 -0.1
22/05/2024
68.74
 18,100 68.74 68.92 68.27 0 0 0
21/05/2024
68.83
 4,000 68.92 69.02 68.08 100 100 0
20/05/2024
68.92
 6,600 68.92 68.92 68.08 100 100 0
17/05/2024
68.92
 5,800 69.85 69.85 67.99 1,300 100 0.1
16/05/2024
68.27
 9,300 68.08 68.27 67.99 0 100 -0.0
15/05/2024
68.18
 13,700 68.55 70.41 67.99 0 2,500 -0.2
14/05/2024
67.99
 7,100 67.34 68.08 67.34 1,100 200 0.1
13/05/2024
67.99
 15,800 68.55 69.85 67.80 400 12,800 -0.9
10/05/2024
68.83
 9,500 68.08 68.83 68.08 4,200 1,400 0.2
09/05/2024
68.08
 3,600 67.99 68.92 67.99 800 0 0.1
08/05/2024
69.48
 19,200 68.55 69.48 67.80 100 1,100 -0.1
07/05/2024
69.48
 19,500 72.75 72.75 68.83 6,900 600 0.5
06/05/2024
68.92
 4,600 67.15 68.92 67.06 200 1,400 -0.1
03/05/2024
67.62
 7,700 67.62 67.62 66.87 1,000 1,600 -0.0
02/05/2024
67.90
 2,900 67.62 67.90 67.62 1,000 0 0.1
26/04/2024
67.90
 2,700 68.36 68.36 67.90 2,300 1,200 0.1
25/04/2024
68.08
 12,000 68.74 68.74 67.06 200 1,000 -0.1
24/04/2024
67.99
 12,400 68.08 68.08 67.71 3,800 0 0.3
23/04/2024
67.80
 1,800 67.80 67.80 67.62 300 0 0.0
22/04/2024
67.62
 26,700 67.15 67.62 65.84 0 500 -0.0
19/04/2024
67.06
 7,700 66.68 67.06 65.75 300 1,600 -0.1
17/04/2024
67.06
 1,800 66.68 67.06 66.59 0 1,200 -0.1
16/04/2024
67.06
 9,200 67.52 67.52 66.22 500 1,700 -0.1
15/04/2024
66.68
 15,400 66.87 67.62 66.68 1,000 3,600 -0.2
12/04/2024
67.15
 12,800 66.78 67.62 66.78 100 0 0.0
11/04/2024
66.78
 6,100 66.40 67.62 66.40 100 0 0.0
10/04/2024
67.15
 1,600 66.78 67.15 66.78 500 0 0.0
09/04/2024
67.62
 5,600 66.31 67.62 66.31 0 0 0
08/04/2024
67.24
 79,800 67.99 68.08 66.22 4,400 300 0.3
05/04/2024
68.55
 46,300 68.83 69.48 68.55 21,600 0 1.6
04/04/2024
69.85
 26,100 70.69 70.69 69.85 13,000 0 1.0
03/04/2024
70.32
 18,800 71.63 71.63 69.85 1,800 0 0.1
02/04/2024
69.95
 8,800 69.95 70.32 69.95 1,500 0 0.1
01/04/2024
70.04
 35,100 69.95 70.13 69.39 5,900 1,300 0.3
29/03/2024
69.39
 2,500 69.48 69.48 69.29 100 0 0.0
28/03/2024
69.39
 8,200 68.55 69.48 67.99 0 200 -0.0
27/03/2024
68.55
 100 68.55 68.55 68.55 0 0 0
26/03/2024
68.46
 14,100 67.43 68.46 67.43 5,000 0 0.4
25/03/2024
67.90
 17,000 67.90 69.11 67.90 1,800 100 0.1
22/03/2024
67.90
 11,900 68.18 68.18 67.90 100 0 0.0
21/03/2024
67.90
 19,100 67.34 68.08 67.34 0 1,200 -0.1
20/03/2024
67.24
 8,700 67.34 67.52 67.24 0 0 0
19/03/2024
67.43
 9,100 67.24 67.62 67.24 2,200 400 0.1
18/03/2024
67.24
 60,600 67.34 67.43 67.15 15,500 0 1.1
15/03/2024
67.24
 74,100 68.08 68.08 67.24 17,100 3,000 1.0
14/03/2024
67.34
 42,700 67.52 68.08 67.24 300 3,400 -0.2
13/03/2024
67.52
 29,200 67.43 68.08 67.43 700 100 0.0
12/03/2024
67.52
 11,800 66.78 67.62 66.68 800 1,400 -0.0
11/03/2024
67.06
 16,300 67.52 67.52 67.06 10,100 200 0.7

Chính sách bảo mật | Điều khoản sử dụng |