CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.60
0.30
(0.56%)
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)
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
23/01/2024
64.72
 700 65.28 65.28 64.72 0 0 0
22/01/2024
65.19
 9,600 65.28 65.28 64.26 7,400 0 0.5
19/01/2024
65.00
 3,600 64.63 65.00 64.54 1,200 100 0.1
18/01/2024
64.54
 3,100 64.17 64.54 63.89 0 0 0
17/01/2024
64.82
 0 64.82 64.82 64.82 0 0 0
16/01/2024
64.82
 2,800 63.98 64.91 63.98 0 0 0
15/01/2024
63.89
 1,300 63.98 63.98 63.61 0 0 0
12/01/2024
63.51
 3,500 63.51 63.51 63.42 0 0 0
11/01/2024
63.51
 12,100 65.28 65.28 63.42 6,700 0 0.5
10/01/2024
65.28
 9,700 63.42 65.28 62.58 7,500 0 0.5
09/01/2024
65.28
 4,700 65.28 65.28 65.28 0 0 0
08/01/2024
64.35
 17,300 65.28 65.28 63.42 7,300 500 0.5
05/01/2024
64.63
 1,500 64.82 65.94 64.63 1,500 0 0.1
04/01/2024
64.63
 1,900 64.63 64.63 64.63 0 200 -0.0
03/01/2024
64.63
 100 64.63 64.63 64.63 0 0 0
02/01/2024
64.54
 23,800 66.22 66.22 64.45 11,700 100 0.8
29/12/2023
67.62
 12,100 63.23 67.62 61.18 600 1,400 -0.1
28/12/2023
63.23
 25,800 61.18 63.23 61.09 8,500 0 0.6
27/12/2023
61.18
 22,400 61.65 61.83 61.18 8,800 5,900 0.2
26/12/2023
61.65
 1,700 61.65 61.83 61.55 0 700 -0.0
25/12/2023
61.65
 21,500 62.49 62.49 61.55 9,900 7,800 0.1
22/12/2023
62.49
 700 62.02 62.67 62.49 0 0 0
21/12/2023
62.02
 700 62.30 62.30 61.09 400 0 0.0
20/12/2023
62.30
 4,500 61.55 62.49 61.46 2,000 0 0.1
19/12/2023
61.55
 3,600 60.25 62.30 60.71 0 600 -0.0
18/12/2023
60.25
 7,000 61.55 61.55 60.25 0 800 -0.1
15/12/2023
61.55
 4,600 62.49 62.49 61.09 2,000 4,400 -0.2
14/12/2023
62.49
 0 62.49 62.49 62.49 0 0 0
13/12/2023
62.49
 2,400 61.55 62.49 61.37 700 0 0.0
12/12/2023
61.55
 800 61.55 61.55 61.55 0 0 0
11/12/2023
61.55
 3,600 61.74 62.02 61.55 3,400 600 0.2
08/12/2023
61.74
 1,500 61.55 61.74 61.55 0 0 0
07/12/2023
61.55
 5,200 61.55 61.74 61.27 100 0 0.0
06/12/2023
61.55
 3,600 61.55 61.55 60.90 100 0 0.0
05/12/2023
61.55
 19,300 61.27 61.55 60.62 3,000 10,000 -0.5
04/12/2023
61.27
 2,400 61.27 61.46 61.27 2,100 0 0.1
01/12/2023
61.27
 900 61.27 61.27 61.27 400 0 0.0
30/11/2023
61.27
 1,200 61.46 61.46 61.27 400 0 0.0
29/11/2023
61.46
 3,500 61.27 61.55 60.71 0 600 -0.0
28/11/2023
61.27
 1,300 61.37 61.37 60.43 0 0 0
27/11/2023
61.37
 6,500 61.37 61.37 60.62 0 1,000 -0.1
24/11/2023
61.37
 3,200 61.65 61.65 60.06 100 0 0.0
23/11/2023
61.65
 9,500 61.46 62.39 60.71 4,200 1,000 0.2
22/11/2023
61.46
 1,200 61.46 61.46 61.09 0 100 -0.0
21/11/2023
61.46
 3,500 61.55 61.55 61.09 0 100 -0.0
20/11/2023
61.55
 1,700 61.18 61.55 61.09 0 0 0
17/11/2023
61.18
 8,200 61.46 61.55 60.81 2,300 0 0.2
16/11/2023
61.46
 600 62.39 62.39 61.46 0 0 0
15/11/2023
62.39
 3,900 61.74 62.49 62.39 1,900 100 0.1
14/11/2023
61.74
 4,400 61.55 61.74 60.99 101,100 0 6.6
13/11/2023
61.55
 5,400 61.55 61.74 61.55 2,000 0 0.1
10/11/2023
61.55
 300 61.55 61.55 60.62 0 0 0
09/11/2023
61.55
 10,300 62.21 62.21 60.62 1,700 2,000 -0.0
08/11/2023
62.21
 2,800 61.27 62.21 61.09 700 0 0.0
07/11/2023
61.27
 800 62.49 62.49 61.18 0 0 0
06/11/2023
62.49
 700 62.67 63.33 61.37 0 0 0
03/11/2023
62.67
 3,300 61.37 62.67 61.37 2,300 0 0.2
02/11/2023
61.37
 5,700 61.18 61.37 61.18 1,500 0 0.1
01/11/2023
61.18
 31,900 60.16 61.55 60.16 9,000 3,000 0.4
31/10/2023
60.16
 39,900 60.71 61.09 60.16 18,700 10,400 0.5
30/10/2023
60.71
 2,300 61.55 62.49 60.71 800 0 0.1
27/10/2023
61.55
 7,500 61.46 61.55 60.62 2,000 0 0.1
26/10/2023
61.46
 38,900 64.35 65.00 61.18 15,900 9,100 0.5
25/10/2023
64.35
 64,500 64.91 65.28 64.35 26,100 7,100 1.3
24/10/2023
64.91
 32,000 64.26 66.22 63.42 1,000 15,000 -1.0
23/10/2023
64.26
 200 64.26 64.26 64.26 0 200 -0.0
20/10/2023
64.26
 14,700 64.35 65.28 63.89 5,200 4,100 0.1
19/10/2023
64.35
 4,200 65.19 65.19 63.89 100 0 0.0
18/10/2023
65.19
 14,600 65.66 65.66 65.19 0 1,800 -0.1
17/10/2023
65.66
 100 65.75 65.75 65.66 0 100 -0.0
16/10/2023
65.75
 1,500 65.75 66.12 64.82 400 100 0.0
13/10/2023
65.75
 9,500 65.94 65.94 63.98 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |