CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.50
-0.30
(-0.49%)
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
(2025-11-04) 		-2.10 -3.38% 178,400 -8,000 -0.5
59.90
62.10
60.80
2 tháng
(2025-10-06) 		-2.10 -3.38% 435,800 -19,100 -1.2
59.90
63.83
60.80
3 tháng
(2025-09-05) 		-3.92 -6.14% 824,600 -19,000 -1.2
59.90
63.92
60.80
6 tháng
(2025-06-09) 		-1.52 -2.47% 2,728,700 67,870 3.3
59.90
67.19
60.80
12 tháng
(2024-12-09) 		-20.07 -25.07% 7,843,400 -50,015 -7.6
59.90
98.14
60.80
24 tháng
(2023-12-15) 		-1.55 -2.52% 12,767,700 1,103,775 83.2
59.90
98.14
60.80
36 tháng
(2022-12-20) 		1.69 2.90% 14,985,400 1,685,334 126.5
55.88
98.14
60.80
60 tháng
(2020-12-30) 		0.82 1.38% 18,692,540 1,758,579 128.8
47.50
98.14
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
66.69
 14,400 66.69 66.78 66.24 7,000 300 0.5
11/07/2023
66.69
 10,600 66.69 66.69 66.24 5,900 0 0.4
10/07/2023
66.69
 7,100 66.69 67.59 66.69 4,500 0 0.3
07/07/2023
66.69
 4,300 66.69 66.69 66.69 0 0 0
06/07/2023
66.69
 12,400 66.51 66.69 65.97 2,200 900 0.1
05/07/2023
66.51
 26,400 66.69 67.14 66.51 17,200 14,800 0.2
04/07/2023
66.69
 5,100 66.51 66.69 66.51 3,900 4,900 -0.1
03/07/2023
66.51
 1,300 66.51 66.60 66.51 900 200 0.1
30/06/2023
66.51
 8,500 65.25 66.51 65.07 5,000 3,200 0.1
29/06/2023
65.25
 1,400 65.79 65.79 64.98 1,000 0 0.1
28/06/2023
65.79
 14,100 66.33 66.51 65.43 8,300 2,000 0.5
27/06/2023
66.33
 0 65.88 66.33 66.33 0 0 0
26/06/2023
65.88
 900 65.79 67.14 65.79 500 0 0.0
23/06/2023
65.79
 1,200 65.43 65.79 65.52 0 500 -0.0
22/06/2023
65.43
 100 67.14 67.14 65.43 0 0 0
21/06/2023
67.14
 700 65.79 67.14 67.14 700 0 0.1
20/06/2023
65.79
 24,800 65.88 65.97 65.43 10,400 11,400 -0.1
19/06/2023
65.88
 2,600 66.60 66.60 65.88 500 0 0.0
16/06/2023
66.60
 20,000 66.69 66.69 66.60 12,300 12,900 -0.0
15/06/2023
66.69
 33,800 66.69 66.78 66.69 25,000 8,000 1.3
14/06/2023
66.69
 13,000 66.69 66.69 66.69 6,000 8,500 -0.2
13/06/2023
66.69
 9,500 66.69 67.14 66.51 0 6,000 -0.4
12/06/2023
66.69
 13,800 66.69 66.78 66.24 0 5,800 -0.4
09/06/2023
66.69
 4,600 66.24 66.69 66.24 0 4,400 -0.3
08/06/2023
66.24
 6,900 66.24 66.33 66.24 3,700 5,000 -0.1
07/06/2023
66.24
 1,100 66.24 66.24 66.24 600 0 0.0
06/06/2023
66.24
 0 66.24 66.24 66.24 0 0 0
05/06/2023
66.24
 3,000 66.24 66.24 66.24 2,000 200 0.1
02/06/2023
66.24
 6,900 66.69 66.69 65.07 3,400 1,000 0.2
01/06/2023
66.69
 0 66.69 66.69 66.69 0 0 0
31/05/2023
66.69
 3,900 66.69 67.41 65.43 3,600 400 0.2
30/05/2023
66.69
 4,400 65.34 66.69 65.43 0 2,900 -0.2
29/05/2023
65.34
 300 65.34 65.34 65.34 0 0 0
26/05/2023
65.34
 200 65.79 65.79 65.07 0 100 -0.0
25/05/2023
65.79
 1,700 65.70 66.42 65.79 1,000 0 0.1
24/05/2023
65.70
 100 65.07 65.70 65.70 0 0 0
23/05/2023
65.07
 500 64.98 65.07 64.98 0 0 0
22/05/2023
64.98
 6,600 66.15 66.15 64.98 2,900 100 0.2
19/05/2023
66.15
 0 66.15 66.15 66.15 0 0 0
18/05/2023
66.15
 3,200 66.33 66.33 65.07 2,000 0 0.1
17/05/2023
66.33
 10,500 66.60 66.69 65.97 4,300 0 0.3
16/05/2023
66.60
 600 66.69 66.69 66.60 400 200 0.0
15/05/2023
66.69
 19,300 67.05 67.59 66.69 16,500 0 1.2
12/05/2023
67.05
 300 67.14 67.14 65.79 0 0 0
11/05/2023
67.14
 53,500 66.24 67.14 66.60 39,000 200 2.9
10/05/2023
66.24
 500 66.15 66.24 65.79 200 0 0.0
09/05/2023
66.15
 1,300 64.89 66.51 64.89 1,000 100 0.1
08/05/2023
64.89
 2,100 65.07 65.07 64.89 1,300 0 0.1
05/05/2023
65.07
 600 65.34 65.34 64.08 100 200 -0.0
04/05/2023
65.34
 1,700 68.22 68.22 65.07 100 0 0.0
28/04/2023
68.22
 0 68.22 68.22 68.22 0 0 0
27/04/2023
68.22
 800 65.79 68.40 68.22 600 0 0.0
26/04/2023
65.79
 24,300 65.79 66.69 65.79 15,300 13,000 0.2
25/04/2023
65.79
 0 65.79 65.79 65.79 0 0 0.0
24/04/2023
65.79
 2,400 65.43 65.79 64.89 100 0 0.0
21/04/2023
65.43
 2,100 64.98 65.61 64.98 0 70 -0.0
20/04/2023
64.98
 1,500 64.89 64.98 64.89 0 0 0
19/04/2023
64.89
 2,300 64.89 64.89 64.89 200 0 0.0
18/04/2023
64.89
 700 65.70 65.70 64.89 200 0 0.0
17/04/2023
65.70
 18,500 65.79 65.79 65.70 9,600 17,000 -0.5
14/04/2023
65.79
 3,300 66.69 66.69 63.09 0 0 0.1
13/04/2023
66.69
 4,000 66.69 66.69 66.69 2,000 0 0.1
12/04/2023
66.69
 10,400 66.60 66.69 66.60 4,400 0 0.3
11/04/2023
66.60
 7,300 65.79 66.69 65.79 400 0 0.0
10/04/2023
65.79
 500 66.87 67.50 65.79 0 0 -0.0
07/04/2023
66.87
 1,000 66.87 66.87 66.87 0 4 -0.0
06/04/2023
66.87
 13,900 66.69 68.04 66.69 7,600 1,500 0.5
05/04/2023
66.69
 3,800 66.69 66.69 66.51 1,000 0 0.1
04/04/2023
66.69
 4,400 65.79 66.69 66.24 2,100 40 0.2
03/04/2023
65.79
 2,200 65.79 65.79 65.79 500 300 0.0
31/03/2023
65.79
 3,800 65.34 65.79 65.70 1,911 0 0.1
30/03/2023
65.34
 1,800 65.34 65.34 65.34 800 1,000 -0.0
29/03/2023
65.34
 800 64.89 65.79 65.34 700 0 0.1
28/03/2023
64.89
 2,800 64.89 64.89 64.26 0 100 -0.0
27/03/2023
64.89
 4,400 64.26 64.89 64.26 500 400 0.0
24/03/2023
64.26
 6,100 64.26 64.89 63.54 2,600 0 0.2
23/03/2023
64.26
 200 63.99 64.26 63.99 0 0 0
22/03/2023
63.99
 10,200 63.00 63.99 63.00 7,100 1,000 0.4
21/03/2023
63.00
 10,300 63.09 63.09 61.56 4,400 0 0.1
20/03/2023
63.09
 0 63.09 63.09 63.09 0 0 0
17/03/2023
63.09
 300 61.38 63.09 63.09 200 200 0
16/03/2023
61.38
 100 62.64 62.64 61.38 400 0 0.0
15/03/2023
62.64
 1,100 60.65 62.64 59.57 0 1,010 -0.1
14/03/2023
60.65
 1,500 60.65 60.83 60.65 0 1,500 -0.1
13/03/2023
60.65
 3,500 62.10 62.64 60.56 2,510 1,600 0.1
10/03/2023
62.10
 1,300 62.10 62.10 62.01 400 0 0.0
09/03/2023
62.10
 12,600 59.93 62.19 61.29 6,600 2,900 0.3
08/03/2023
59.93
 6,500 61.29 61.29 59.93 0 6,500 -0.4
07/03/2023
61.29
 1,700 62.10 62.10 59.93 300 1,500 -0.1
06/03/2023
62.10
 1,200 61.29 62.10 61.19 0 0 0.0
03/03/2023
61.29
 7,500 62.19 62.19 59.93 4,820 4,380 0.0
02/03/2023
62.19
 3,000 61.29 62.19 59.30 1,510 0 0.1
01/03/2023
61.29
 7,300 62.46 62.46 60.38 3,700 0 0.3
28/02/2023
62.46
 0 62.46 62.46 62.46 0 0 0.0
27/02/2023
62.46
 200 61.10 62.46 62.46 200 0 0.0
24/02/2023
61.10
 2,500 61.10 61.74 61.10 1,602 0 0.1
23/02/2023
61.10
 200 61.10 61.10 61.10 100 0 0.0
22/02/2023
61.10
 400 61.38 61.38 61.10 100 0 0.0
21/02/2023
61.38
 3,100 60.74 62.19 60.83 1,800 0 0.1
20/02/2023
60.74
 600 60.38 60.74 60.38 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |