CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.50
-0.50
(-0.61%)
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
(2024-12-16) 		-0.10 -0.12% 315,300 14,400 1.2
81.90
84.80
82
2 tháng
(2024-11-18) 		4.10 5.26% 565,900 56,600 4.6
76.50
84.80
82
3 tháng
(2024-10-17) 		2.50 3.14% 771,200 66,200 5.4
75.90
84.80
82
6 tháng
(2024-07-19) 		-3.48 -4.07% 1,907,400 414,700 34.5
75.90
85.48
82
12 tháng
(2024-01-22) 		14.18 20.91% 5,099,700 1,122,990 88.9
66.95
86.64
82
24 tháng
(2023-01-27) 		20.59 33.52% 7,451,800 1,763,149 135.8
60.19
86.64
82
36 tháng
(2022-02-07) 		16.36 24.92% 8,625,800 1,789,664 136.0
49.41
86.64
82
60 tháng
(2020-02-11) 		12.79 18.47% 14,083,320 1,619,114 123.9
47.54
86.64
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
60.17
 800 60.26 60.26 59.47 100 0 0.0
11/06/2021
60.26
 13,100 60.26 60.26 59.47 2,100 4,200 -0.1
10/06/2021
60.26
 6,900 60.35 60.35 58.95 500 0 0.0
09/06/2021
60.35
 4,600 60.26 60.35 59.04 1,800 1,500 0.0
08/06/2021
60.26
 400 60.52 60.52 60.26 0 0 0
07/06/2021
60.52
 13,800 60.52 60.52 60.08 800 4,200 -0.2
04/06/2021
60.52
 4,800 60.87 60.87 58.51 1,500 300 0.1
03/06/2021
60.87
 30,700 57.12 60.96 57.03 7,400 14,000 -0.4
02/06/2021
57.12
 7,900 57.12 57.12 56.85 700 100 0.0
01/06/2021
57.12
 5,800 57.20 57.20 56.77 200 300 -0.0
31/05/2021
57.20
 5,200 57.55 57.55 56.68 0 0 0
28/05/2021
57.55
 9,700 57.55 57.55 57.12 0 1,500 -0.1
27/05/2021
57.55
 3,800 57.73 57.73 57.55 400 0 0.0
26/05/2021
57.73
 3,300 57.90 57.90 57.64 0 200 -0.0
25/05/2021
57.90
 8,400 57.99 57.99 57.64 3,300 2,000 0.1
24/05/2021
57.99
 11,300 57.81 57.99 57.64 0 5,100 -0.3
21/05/2021
57.81
 5,500 57.81 57.99 57.64 2,100 0 0.1
20/05/2021
57.81
 23,500 58.51 58.51 56.77 1,200 19,200 -1.2
19/05/2021
58.51
 28,300 58.51 58.95 55.02 5,100 10,400 -0.4
18/05/2021
58.51
 800 58.86 59.04 58.51 0 500 -0.0
17/05/2021
58.86
 500 58.69 59.30 58.69 0 400 -0.0
14/05/2021
58.69
 4,700 59.30 59.39 58.51 2,600 3,400 -0.1
13/05/2021
59.30
 1,600 59.39 59.39 58.86 1,000 100 0.1
12/05/2021
59.39
 9,800 59.39 59.56 58.95 2,000 6,600 -0.3
11/05/2021
59.39
 2,000 59.39 59.56 58.95 400 400 -0
10/05/2021
59.39
 8,100 60.26 60.26 59.39 2,700 3,000 -0.0
07/05/2021
60.26
 8,100 60.43 60.43 60.08 200 300 -0.0
06/05/2021
60.43
 6,300 60.70 60.70 60.43 0 700 -0.0
05/05/2021
60.70
 2,200 60.70 60.70 60.43 100 1,500 -0.1
04/05/2021
60.70
 1,600 60.78 60.78 59.82 200 200 0
29/04/2021
60.78
 3,700 60.87 60.87 59.82 300 0 0.0
28/04/2021
60.87
 4,000 60.87 61.05 60.78 2,000 2,000 -0
27/04/2021
60.87
 1,300 60.78 60.96 60.70 100 0 0.0
26/04/2021
60.78
 1,200 61.05 61.05 60.78 400 0 0.0
23/04/2021
61.05
 2,600 61.13 61.13 60.78 1,100 200 0.1
22/04/2021
61.13
 7,000 61.39 61.48 61.13 4,900 100 0.3
20/04/2021
61.39
 40,500 61.39 61.48 61.31 500 2,500 -0.1
19/04/2021
61.39
 8,400 60.35 61.39 60.43 4,400 1,600 0.2
16/04/2021
60.35
 2,900 61.13 61.39 60.35 1,300 0 0.1
15/04/2021
61.13
 9,100 61.39 61.57 61.13 1,800 2,000 -0.0
14/04/2021
61.39
 31,100 61.66 61.66 60.78 4,700 2,700 0.1
13/04/2021
61.66
 14,500 61.48 61.66 61.48 100 2,500 -0.2
12/04/2021
61.48
 13,600 61.57 61.66 61.22 800 2,500 -0.1
09/04/2021
61.57
 17,100 61.48 61.57 61.22 0 1,600 -0.1
08/04/2021
61.48
 9,500 61.48 61.57 61.31 0 100 -0.0
07/04/2021
61.48
 5,900 61.22 61.83 61.22 2,600 2,500 0.0
06/04/2021
61.22
 5,900 61.39 61.39 61.13 2,500 0 0.2
05/04/2021
61.39
 19,900 61.92 61.92 61.13 0 2,600 -0.2
02/04/2021
61.92
 2,900 61.83 61.92 61.74 0 2,200 -0.2
01/04/2021
61.83
 42,300 60.96 61.83 61.13 10,800 22,600 -0.8
31/03/2021
60.96
 21,000 61.13 61.22 60.96 2,100 10,500 -0.6
30/03/2021
61.13
 42,300 61.13 61.39 61.13 0 27,400 -1.9
29/03/2021
61.13
 43,400 60.52 61.13 60.52 4,300 17,800 -0.9
26/03/2021
60.52
 29,200 60.78 60.78 60.26 700 0 0.0
25/03/2021
60.78
 8,600 61.05 61.05 60.70 100 1,900 -0.1
24/03/2021
61.05
 10,600 61.05 61.05 60.61 3,100 200 0.2
23/03/2021
61.05
 14,200 61.05 61.13 60.26 1,400 2,400 -0.1
22/03/2021
61.05
 6,500 60.87 61.13 60.70 1,900 0 0.1
19/03/2021
60.87
 4,300 60.96 60.96 60.87 2,900 0 0.2
18/03/2021
60.96
 4,200 61.05 61.13 60.78 1,900 1,000 0.1
17/03/2021
61.05
 1,000 60.70 61.05 60.52 0 0 0
16/03/2021
60.70
 5,300 61.13 61.13 60.70 2,400 0 0.2
15/03/2021
61.13
 3,200 61.13 61.13 60.78 700 0 0.0
12/03/2021
61.13
 3,700 60.70 61.13 60.78 700 0 0.0
11/03/2021
60.70
 3,600 60.70 62.01 60.70 400 0 0.0
10/03/2021
60.70
 9,300 60.70 61.13 59.56 3,300 3,000 0.0
09/03/2021
60.70
 11,800 60.70 60.78 60.70 10,700 0 0.7
08/03/2021
60.70
 63,000 61.13 61.13 60.61 52,400 60,300 -0.5
05/03/2021
61.13
 26,400 61.13 61.22 60.70 8,900 0 0.6
04/03/2021
61.13
 8,100 60.70 61.13 60.70 2,600 0 0.2
03/03/2021
60.70
 20,100 61.13 62.88 60.52 10,300 15,000 -0.3
02/03/2021
61.13
 14,100 60.96 61.13 60.26 9,000 0 0.6
01/03/2021
60.96
 14,900 60.26 61.13 60.26 10,000 0 0.7
26/02/2021
60.26
 4,900 60.26 60.26 59.39 300 0 0.0
25/02/2021
60.26
 1,200 59.91 61.05 60.00 400 0 0.0
24/02/2021
59.91
 9,300 60.00 60.35 59.91 300 0 0.0
23/02/2021
60.00
 2,800 60.26 60.26 59.82 1,100 0 0.1
22/02/2021
60.26
 7,800 60.26 61.13 60.26 4,900 700 0.3
19/02/2021
60.26
 2,600 60.70 60.70 59.47 0 0 0
18/02/2021
60.70
 2,800 60.26 60.96 59.82 1,800 0 0.1
17/02/2021
60.26
 2,600 60.26 61.57 60.26 1,400 600 0.1
09/02/2021
60.26
 2,900 59.39 60.26 58.08 0 0 0
08/02/2021
59.39
 2,700 59.82 59.82 58.08 0 400 -0.0
05/02/2021
59.82
 1,200 59.82 59.82 58.95 0 0 0
04/02/2021
59.82
 4,800 59.91 59.91 58.16 0 0 0
03/02/2021
59.91
 2,700 58.51 60.08 57.64 800 300 0.0
02/02/2021
58.51
 1,500 58.51 58.51 55.19 0 0 0
01/02/2021
58.51
 2,400 58.34 58.51 58.51 0 0 0
29/01/2021
58.34
 1,900 55.28 58.51 55.46 400 800 -0.0
28/01/2021
55.28
 40,000 59.39 59.39 55.28 3,200 500 0.2
27/01/2021
59.39
 3,500 61.13 62.01 59.39 1,000 0 0.1
26/01/2021
61.13
 800 62.88 62.88 60.87 0 0 0
25/01/2021
62.88
 4,500 60.70 62.88 60.61 0 800 -0.1
22/01/2021
60.70
 5,300 61.13 61.13 60.26 0 2,100 -0.1
21/01/2021
61.13
 17,000 61.13 62.44 60.96 300 12,900 -0.9
20/01/2021
61.13
 6,600 61.13 62.44 60.26 1,600 100 0.1
19/01/2021
61.13
 4,300 63.32 63.32 60.26 0 0 0
18/01/2021
63.32
 3,000 63.75 63.75 62.27 0 0 0
15/01/2021
63.75
 2,500 64.01 64.10 63.75 0 0 0
14/01/2021
64.01
 7,600 62.97 64.10 63.75 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |