CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53
-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)
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
17/02/2023
60.38
 0 60.38 60.38 60.38 0 0 0.1
16/02/2023
60.38
 200 59.84 60.38 60.38 0 0 0.1
15/02/2023
59.84
 0 59.84 59.84 59.84 0 0 0.1
14/02/2023
59.84
 1,500 57.86 59.93 58.22 800 0 0.1
13/02/2023
57.86
 100 59.48 59.48 57.86 0 100 -0.0
10/02/2023
59.48
 300 59.93 59.93 59.48 300 0 0.0
09/02/2023
59.93
 0 59.93 59.93 59.93 0 0 0.4
08/02/2023
59.93
 10,100 60.02 61.74 59.93 6,300 0 0.4
07/02/2023
60.02
 6,200 61.19 63.09 60.02 3,900 0 0.3
06/02/2023
61.19
 2,700 61.19 61.29 61.19 1,500 700 0.1
03/02/2023
61.19
 5,800 59.48 61.19 59.93 1,400 200 0.1
02/02/2023
59.48
 4,600 59.66 59.66 59.48 2,600 0 0.2
01/02/2023
59.66
 3,200 59.48 59.66 59.57 2,700 0 0.2
31/01/2023
59.48
 2,600 59.84 59.84 57.86 100 100 0
30/01/2023
59.84
 18,300 59.03 59.84 59.03 5,000 14,600 -0.6
27/01/2023
59.03
 13,800 58.58 59.03 57.68 0 6,400 -0.4
19/01/2023
58.58
 4,300 58.13 58.58 58.58 0 2,300 -0.1
18/01/2023
58.13
 4,700 57.68 58.13 57.23 500 1,700 -0.1
17/01/2023
57.68
 4,400 58.13 58.13 57.23 0 0 -0.4
16/01/2023
58.13
 6,400 58.13 58.13 58.13 0 6,300 -0.4
13/01/2023
58.13
 3,700 58.13 58.13 58.13 0 3,700 -0.2
12/01/2023
58.13
 2,100 58.13 58.13 58.13 0 1,500 -0.1
11/01/2023
58.13
 3,500 57.68 58.13 57.68 0 1,500 -0.1
10/01/2023
57.68
 1,600 58.67 58.67 57.23 0 0 0.0
09/01/2023
58.67
 0 58.67 58.67 58.67 0 0 0.0
06/01/2023
58.67
 3,200 58.58 58.67 58.49 200 0 0.0
05/01/2023
58.58
 1,600 57.23 58.58 58.58 0 0 0.0
04/01/2023
57.23
 700 57.68 57.68 56.78 700 500 0.0
03/01/2023
57.68
 200 56.51 57.68 56.51 0 0 0.1
30/12/2022
56.51
 1,600 56.51 56.51 55.88 0 0 0.1
29/12/2022
56.51
 1,300 56.60 56.60 56.51 0 0 0.1
28/12/2022
56.60
 2,600 56.60 56.60 55.88 0 0 0.1
27/12/2022
56.60
 400 55.88 56.60 54.08 0 0 0.1
26/12/2022
55.88
 3,000 55.88 56.60 55.88 2,100 0 0.1
23/12/2022
55.88
 100 58.13 58.13 55.88 0 0 0
22/12/2022
58.13
 3,000 58.58 58.58 55.88 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |