CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.30
0.70
(1.33%)
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
(2026-06-29) 		-2.10 -3.81% 105,900 -1,800 0
52.60
56.40
52.60
2 tháng
(2026-05-29) 		0 0% 254,400 -1,700 0
52.60
56.40
52.60
3 tháng
(2026-04-29) 		-0.90 -1.67% 401,900 -24,700 0
51.70
56.40
52.60
6 tháng
(2026-01-29) 		-7.10 -11.81% 1,105,500 156,100 8.5
50.60
60.50
52.60
12 tháng
(2025-08-04) 		-11.79 -18.19% 3,351,400 225,500 13.1
50.60
66.52
52.60
24 tháng
(2024-08-07) 		-24.22 -31.37% 10,736,800 317,985 17.5
50.60
98.14
52.60
36 tháng
(2023-08-14) 		-15.59 -22.72% 15,316,400 1,468,975 105.5
50.60
98.14
52.60
60 tháng
(2021-08-23) 		-3.64 -6.42% 19,046,900 1,977,049 141.9
47.50
98.14
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
53.30
 4,300 52.70 53.50 52.70 0 0 0
28/07/2026
52.60
 3,900 53 53 51 0 0 0
27/07/2026
53
 600 53.30 53.30 53 0 0 0
24/07/2026
53.30
 5,400 53.30 53.80 53 0 0 0
23/07/2026
53.30
 9,000 53.90 53.90 52 0 500 0
22/07/2026
53.30
 2,800 53.90 54.60 53.30 100 0 0
21/07/2026
54.20
 1,700 54.10 55 54.10 0 100 0
20/07/2026
55.20
 3,200 53.60 55.20 53.60 0 0 0
17/07/2026
55.40
 4,500 55.40 55.40 53.20 0 800 0
16/07/2026
55.40
 3,100 55.40 55.50 54.50 0 0 0
15/07/2026
55.40
 3,300 55.40 55.90 55.40 0 0 0
14/07/2026
55.30
 2,900 55.30 55.30 54.80 0 0 0
13/07/2026
55.60
 14,200 55.20 55.70 54.50 100 1,600 0
10/07/2026
55.60
 1,000 55.60 55.60 55.20 0 0 0
09/07/2026
55.60
 2,800 55.80 55.90 55.60 100 0 0
08/07/2026
55.80
 14,000 55.90 56.20 55.80 1,000 300 0
07/07/2026
55.90
 600 55.80 55.90 55.20 100 0 0
06/07/2026
56.30
 3,500 56 56.30 55.20 0 0 0
03/07/2026
56.30
 100 56.30 56.30 56.30 0 0 0
02/07/2026
56.40
 9,200 56 56.60 55.60 0 200 0
01/07/2026
55.60
 8,700 54.60 56.10 54.50 300 500 0
30/06/2026
54.60
 3,600 55 55.10 54.60 500 0 0
29/06/2026
55.10
 11,700 55.80 55.80 55 0 0 0
26/06/2026
55.80
 49,400 53.70 55.90 53.70 0 900 0
25/06/2026
53.20
 10,400 53 53.70 53 0 0 0
24/06/2026
53.20
 6,700 53.50 53.50 52.80 0 0 0
23/06/2026
53.50
 4,500 53.60 53.80 53.50 0 0 0
22/06/2026
53.60
 3,300 53.60 53.60 53 400 0 0
19/06/2026
53.10
 13,100 53.50 53.50 52.60 0 0 0
18/06/2026
53.70
 4,000 53.30 54 53.30 0 0 0
17/06/2026
53.30
 3,100 53 53.30 52.90 0 0 0
16/06/2026
53.20
 2,900 53.10 53.20 53.10 0 0 0
15/06/2026
53.10
 5,000 52.90 53.20 52.90 0 0 0
12/06/2026
52.80
 2,900 52.80 52.90 52.60 0 0 0
11/06/2026
52.80
 7,000 52.80 53 52.60 1,300 3,400 0
10/06/2026
52.80
 1,800 53.90 53.90 52.80 0 100 0
09/06/2026
53
 4,500 53 53.30 53 3,100 0 0
08/06/2026
53
 4,900 54 54 52.60 4,000 0 0
05/06/2026
53
 3,900 53.10 53.10 52.60 0 0 0
04/06/2026
54
 800 53.20 54 53.20 0 600 0
03/06/2026
53.40
 1,400 53 53.40 52.90 0 0 0
02/06/2026
53.40
 5,300 53.10 53.40 53 0 0 0
01/06/2026
53.40
 2,000 53.90 53.90 53 0 0 0
29/05/2026
53
 11,600 52.80 53.60 52.80 0 3,700 0
28/05/2026
52.80
 4,000 52.60 53 52.40 0 1,000 0
27/05/2026
52.30
 300 52.80 52.80 52.20 0 0 0
26/05/2026
52
 3,000 52.70 52.70 51.90 0 1,600 0
25/05/2026
52.10
 7,300 51.90 52.80 51.90 0 0 0
22/05/2026
51.90
 19,800 52.40 52.60 51.90 0 1,000 0
21/05/2026
52.40
 16,300 52.50 52.50 52 600 500 0
20/05/2026
52.50
 4,600 51.80 52.50 51.70 0 0 0
19/05/2026
52
 22,000 51.70 52.10 51.70 100 7,500 0
18/05/2026
51.70
 12,300 52.90 52.90 51.70 0 7,500 0
15/05/2026
52.90
 6,500 52.90 53 52.70 0 0 0
14/05/2026
52.90
 1,800 53.20 53.20 52.90 0 0 0
13/05/2026
53.10
 1,000 52.30 53.50 52.30 0 0 0
12/05/2026
53.50
 2,600 52.50 53.50 52.50 0 0 0
11/05/2026
52.80
 1,600 52.50 53 52.50 0 100 0
08/05/2026
53.60
 2,800 52.60 53.60 52.60 0 0 0
07/05/2026
53
 8,800 55.30 55.30 52.90 100 4,400 0
06/05/2026
53.40
 8,600 54 54 52.50 0 200 0
05/05/2026
54.30
 700 52.70 54.70 52.70 0 0 0
04/05/2026
54.30
 11,200 55.90 55.90 54 200 1,700 0
29/04/2026
53.90
 12,300 52.30 54.50 52.30 1,500 0 0
28/04/2026
52.90
 20,500 51.10 54 50.80 3,400 400 0
24/04/2026
51.30
 7,600 51.50 51.50 50.50 2,200 0 0
23/04/2026
51
 1,200 51.20 51.20 51 1,000 200 0
22/04/2026
51.20
 23,400 51 51.80 51 8,500 0 0
21/04/2026
51.30
 13,200 51.50 51.60 51.10 10,300 100 0
20/04/2026
51.50
 5,600 51.60 51.60 50.80 900 300 0
17/04/2026
50.60
 6,100 50.20 52 50.20 300 0 0
16/04/2026
50.70
 25,100 51.30 51.30 50.50 4,800 20,000 0
15/04/2026
51.30
 15,500 51.40 51.90 51.20 6,600 200 0
14/04/2026
51.40
 13,500 51.50 51.50 51.40 10,000 0 0
13/04/2026
51.50
 11,600 51.50 51.70 51.20 1,000 0 0
10/04/2026
51.50
 3,000 51.70 52.20 51.50 100 0 0
09/04/2026
51.70
 1,800 52 52 51.50 100 0 0
08/04/2026
52.10
 7,400 51.90 52.20 51.50 300 400 0
07/04/2026
51.30
 4,400 51.70 52 51.10 0 0 0
06/04/2026
51.70
 3,600 52.10 52.10 51.70 0 400 0
03/04/2026
52.50
 1,800 52.50 52.60 52.50 0 1,100 0
02/04/2026
52.50
 600 52 52.90 52 100 0 0
01/04/2026
52
 9,100 52.60 52.60 52 1,300 500 0
31/03/2026
52
 3,100 52.70 52.70 51.50 0 0 0
30/03/2026
52
 500 52.90 52.90 52 0 0 0
27/03/2026
53
 5,600 51.50 53 51.50 400 0 0
26/03/2026
52
 2,200 52.80 52.80 51.80 300 0 0
25/03/2026
53
 2,500 53.30 53.30 52.60 0 0 0
24/03/2026
52.40
 1,200 52.40 52.40 51.80 0 0 0
23/03/2026
51.60
 14,100 52.50 53.50 50.50 1,500 1,500 0
20/03/2026
52.50
 4,300 52.50 53 52.40 2,200 0 0.1
19/03/2026
53.20
 10,400 53 53.20 52.60 300 0 0.0
18/03/2026
53.20
 1,000 53.30 53.40 53.20 6,700 10,000 -0.2
17/03/2026
53.10
 11,000 53.10 53.50 53.10 10,000 0 0.5
16/03/2026
53
 26,100 53.60 53.80 53 5,800 100 0.3
13/03/2026
53.30
 11,600 53.30 54 53.30 5,800 100 0.3
12/03/2026
53.30
 25,700 53.30 53.30 52.80 100 1,200 -0.1
11/03/2026
53.50
 5,900 53 53.60 53 100 0 0.0
10/03/2026
53
 11,900 52.50 54.40 52.50 30,700 0 1.6
09/03/2026
52.60
 50,300 56.30 56.30 52.60 30,700 0 1.6
06/03/2026
56.50
 9,900 57.20 57.40 56.50 6,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |