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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |