CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.10
-0.50
(-0.83%)
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
(2025-12-29) 		2.10 3.59% 531,000 13,000 0.9
56.70
63.20
60.60
2 tháng
(2025-11-28) 		0.20 0.33% 699,300 5,700 0.5
56.70
63.20
60.60
3 tháng
(2025-10-29) 		-1.40 -2.26% 890,000 4,400 0.4
56.70
63.20
60.60
6 tháng
(2025-07-31) 		-3.90 -6.05% 2,275,200 46,700 3.3
56.70
66.52
60.60
12 tháng
(2025-02-03) 		-30.05 -33.15% 7,938,100 -23,715 -5.7
56.70
98.14
60.60
24 tháng
(2024-02-07) 		-4.31 -6.64% 13,131,200 1,018,675 77.3
56.70
98.14
60.60
36 tháng
(2023-02-13) 		2.74 4.74% 15,532,100 1,712,734 127.5
56.70
98.14
60.60
60 tháng
(2021-02-22) 		2.68 4.62% 19,158,900 1,778,749 130.2
47.50
98.14
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
67.52
 14,100 66.31 67.62 66.31 5,100 300 0.3
07/03/2024
67.52
 15,700 67.80 67.80 67.15 109,600 1,100 7.9
06/03/2024
67.43
 16,300 67.15 68.08 67.15 2,200 0 0.2
05/03/2024
66.78
 16,400 66.96 67.06 66.68 8,300 2,600 0.4
04/03/2024
67.15
 24,300 67.15 67.15 66.59 7,300 1,800 0.4
01/03/2024
67.15
 19,300 66.50 67.15 66.12 5,400 559 0.3
29/02/2024
66.50
 27,300 66.68 67.15 66.22 10,100 11 0.7
28/02/2024
66.22
 16,700 66.31 66.68 66.22 8,000 0 0.6
27/02/2024
66.96
 31,500 66.68 67.15 66.68 14,000 200 1.0
26/02/2024
66.68
 11,100 66.68 66.68 65.94 3,700 0 0.3
23/02/2024
65.84
 15,400 66.31 66.31 65.84 11,600 200 0.8
22/02/2024
66.22
 32,000 66.03 66.31 65.94 6,000 1,540 0.3
21/02/2024
66.12
 31,000 65.84 66.12 65.84 11,000 0 0.8
20/02/2024
65.84
 19,500 65.47 66.22 65.47 900 0 0.1
19/02/2024
65.47
 60,500 65.38 65.75 65.28 24,400 0 1.7
16/02/2024
65.28
 54,700 65.75 65.75 64.82 31,300 0 2.2
15/02/2024
65.28
 3,400 64.91 65.28 64.91 600 100 0.0
07/02/2024
64.91
 19,500 64.91 65.10 64.72 16,800 0 1.2
06/02/2024
64.91
 9,900 64.82 64.91 64.63 6,100 100 0.4
05/02/2024
64.82
 25,700 64.91 65.00 64.26 7,200 0 0.5
02/02/2024
64.91
 300 64.91 64.91 64.91 300 0 0.0
01/02/2024
64.72
 1,800 64.82 64.82 64.63 400 100 0.0
31/01/2024
64.91
 4,200 64.35 65.10 64.35 0 0 0
30/01/2024
64.35
 16,500 64.54 64.82 64.35 6,900 0 0.5
29/01/2024
64.82
 2,000 64.82 65.28 64.82 700 400 0.0
26/01/2024
64.82
 26,400 64.63 65.10 64.35 16,800 1,100 1.1
25/01/2024
64.35
 0 64.35 64.35 64.35 0 0 0
24/01/2024
64.35
 19,300 64.54 64.54 63.89 11,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |