CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.60
-0.60
(-1.13%)
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
(2026-08-12) 		-2.20 -3.97% 123,800 2,600 0
52.60
55.50
52.60
2 tháng
(2026-07-13) 		-2.40 -4.32% 311,200 9,300 0
52.60
56
52.60
3 tháng
(2026-06-15) 		0.10 0.19% 468,800 9,800 0
52.60
56.40
52.60
6 tháng
(2026-03-16) 		0.20 0.38% 919,400 30,300 0.8
50.60
56.40
52.60
12 tháng
(2025-09-16) 		-10.43 -16.40% 2,789,300 197,400 10.4
50.60
63.83
52.60
24 tháng
(2024-09-23) 		-23.60 -30.73% 10,448,100 232,485 9.4
50.60
98.14
52.60
36 tháng
(2023-09-27) 		-12.08 -18.51% 15,296,000 1,447,875 103.1
50.60
98.14
52.60
60 tháng
(2021-10-07) 		-8.16 -13.29% 19,026,400 1,967,749 140.5
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)
11/09/2026
52.60
 27,000 53.30 53.30 52.50 0 0 0
10/09/2026
53.20
 5,700 53 53.50 52.80 0 0 0
09/09/2026
53.10
 10,600 53 53.40 52.50 0 0 0
08/09/2026
53.40
 5,200 53 53.40 51 0 0 0
07/09/2026
53.50
 2,700 53.50 53.50 53 0 400 0
04/09/2026
53.30
 900 53.80 53.80 53.30 0 0 0
03/09/2026
54
 1,800 54.30 54.30 53.40 0 0 0
28/08/2026
54
 1,200 54 54 53.30 0 0 0
27/08/2026
53.70
 8,700 53.30 53.70 53.10 0 0 0
26/08/2026
53.70
 4,900 53.40 53.70 53.40 100 0 0
25/08/2026
53.70
 9,600 53.90 53.90 53.40 0 0 0
24/08/2026
53.80
 12,000 54 54 53.30 4,000 0 0
21/08/2026
54
 1,600 53.10 54 53.10 0 0 0
20/08/2026
53.90
 1,100 54.20 54.20 53.90 100 0 0
19/08/2026
54.10
 8,200 54.10 54.10 53.50 0 0 0
18/08/2026
54.20
 8,300 54.40 54.80 53.50 0 0 0
17/08/2026
54.70
 2,800 54.60 54.70 54.60 0 0 0
14/08/2026
54.70
 11,900 55.20 55.20 54.50 100 300 0
13/08/2026
55.50
 1,700 55.40 55.50 55.30 0 0 0
12/08/2026
55.40
 24,900 55.70 55.70 55 0 1,000 0
11/08/2026
55.20
 1,700 55.30 55.30 54.80 0 0 0
10/08/2026
55.30
 7,100 54.80 55.70 54.80 0 0 0
07/08/2026
55.80
 24,000 55.10 55.80 55 0 0 0
06/08/2026
55.70
 18,800 56 56 55 0 0 0
05/08/2026
56
 10,200 55.50 56.40 55.50 600 1,400 0
04/08/2026
55.40
 34,600 55.50 55.50 55.10 1,400 0 0
03/08/2026
55.60
 4,800 55.40 55.60 55.30 2,600 500 0
31/07/2026
55.60
 10,200 55.60 55.70 55.60 1,000 0 0
30/07/2026
55.60
 10,900 54 55.90 54 5,200 0 0
29/07/2026
54
 10,500 52.70 54 52.70 600 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

Chính sách bảo mật | Điều khoản sử dụng |