CTCP Phục vụ Mặt đất Sài Gòn (sgn)

79.90
0.60
(0.76%)
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
(2024-08-20) 		-3.17 -3.84% 441,400 157,700 13.3
78.70
82.47
79.30
2 tháng
(2024-07-22) 		-3.17 -3.84% 1,002,500 404,200 34.0
78.70
82.57
79.30
3 tháng
(2024-06-21) 		-1.23 -1.53% 1,949,600 832,187 69.6
78.70
86.64
79.30
6 tháng
(2024-03-25) 		8.67 12.27% 3,377,400 1,935,795 155.2
69.37
86.64
79.30
12 tháng
(2023-09-25) 		11.58 17.09% 4,885,400 2,496,885 194.1
62.58
86.64
79.30
24 tháng
(2022-09-30) 		15.64 24.56% 6,789,500 2,940,201 228.6
49.41
86.64
79.30
36 tháng
(2021-10-05) 		17.08 27.44% 8,599,800 3,002,559 230.6
49.41
86.64
79.30
60 tháng
(2019-10-16) 		7.53 10.49% 13,658,840 1,390,477 98.1
47.54
86.64
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
58.17
 5,940 58.91 58.91 58.17 0 0 0
24/04/2020
58.91
 2,630 58.67 59.33 58.91 0 0 0
23/04/2020
58.67
 1,690 58.59 59.33 58.59 0 350 -0.0
22/04/2020
58.59
 5,680 58.50 59.33 58.42 0 600 -0.0
21/04/2020
58.50
 9,220 60.97 60.97 58.09 340 0 0.0
20/04/2020
60.97
 14,240 60.73 61.96 60.73 0 2,220 -0.2
17/04/2020
60.73
 17,270 58.34 61.06 60.15 1,490 8,430 -0.5
16/04/2020
58.34
 7,540 57.43 58.34 57.43 0 2,000 -0.1
15/04/2020
57.43
 9,850 56.44 58.17 56.85 500 2,650 -0.2
14/04/2020
56.44
 3,670 56.03 56.69 55.62 100 100 0
13/04/2020
56.03
 11,530 55.21 56.53 55.62 0 6,020 -0.4
10/04/2020
55.21
 12,300 54.30 56.03 54.38 200 5,800 -0.4
09/04/2020
54.30
 14,220 54.30 54.96 54.05 360 1,000 -0.0
08/04/2020
54.30
 3,030 54.63 54.63 53.56 0 830 -0.1
07/04/2020
54.63
 2,290 54.38 57.43 53.97 0 0 0
06/04/2020
54.38
 9,790 52.49 54.38 53.56 0 0 0
03/04/2020
52.49
 2,190 53.39 53.72 52.49 0 0 0
01/04/2020
53.39
 2,550 54.63 54.63 50.92 0 0 0
31/03/2020
54.63
 54,680 51.09 54.63 49.44 0 35,000 -2.2
30/03/2020
51.09
 19,900 51.33 51.33 48.29 1,900 0 0.1
27/03/2020
51.33
 4,110 48.94 51.33 48.94 0 0 0
26/03/2020
48.94
 1,160 47.79 50.10 47.79 80 140 -0.0
25/03/2020
47.79
 3,050 47.54 49.85 47.79 0 2,670 -0.2
24/03/2020
47.54
 2,710 48.29 50.26 46.72 0 0 0
23/03/2020
48.29
 101,490 51.91 55.45 48.29 10 16,400 -1.0
20/03/2020
51.91
 158,400 51.25 54.79 51.17 0 0 0
19/03/2020
51.25
 7,140 52.16 53.89 51.25 0 200 -0.0
18/03/2020
52.16
 10,730 51.50 52.16 50.76 0 0 0
17/03/2020
51.50
 11,090 51.50 52.08 49.69 3,600 1,000 0.2
16/03/2020
51.50
 1,460 53.72 56.03 51.50 0 0 0
13/03/2020
53.72
 4,610 55.95 55.95 52.08 0 1,380 -0.1
12/03/2020
55.95
 11,320 60.07 60.07 55.87 3,250 0 0.2
11/03/2020
60.07
 6,440 60.15 60.15 57.27 0 0 0
10/03/2020
60.15
 800 56.85 60.15 56.94 50 100 -0.0
09/03/2020
56.85
 7,020 60.97 60.97 56.85 0 0 0
06/03/2020
60.97
 9,020 61.80 61.80 60.40 0 0 0
05/03/2020
61.80
 3,870 60.81 61.80 60.81 0 0 0
04/03/2020
60.81
 5,570 61.39 62.62 60.15 0 0 0
03/03/2020
61.39
 11,080 59.49 61.80 59.74 9,760 0 0.7
02/03/2020
59.49
 5,670 59.74 60.32 59.49 0 0 0
28/02/2020
59.74
 19,730 59.00 60.15 59.16 0 0 0
27/02/2020
59.00
 26,440 59.41 59.41 58.91 100 0 0.0
26/02/2020
59.41
 30,960 61.47 61.47 59.24 100 0 0.0
25/02/2020
61.47
 7,440 63.28 63.45 61.47 0 0 0
24/02/2020
63.28
 164,140 66.99 66.99 63.28 0 134,370 -10.4
21/02/2020
66.99
 5,320 66.99 68.39 66.74 500 5,000 -0.4
20/02/2020
66.99
 1,840 67.57 67.65 66.99 1,300 0 0.1
19/02/2020
67.57
 1,970 67.57 68.80 67.57 580 0 0.0
18/02/2020
67.57
 2,920 69.13 69.13 67.57 0 0 0
17/02/2020
69.13
 1,110 68.80 70.04 68.39 500 0 0.0
14/02/2020
68.80
 1,140 69.05 69.05 67.57 50 0 0.0
13/02/2020
69.05
 1,220 68.80 69.05 68.06 0 0 0
12/02/2020
68.80
 2,610 69.21 69.21 67.57 0 400 -0.0
11/02/2020
69.21
 40 69.21 69.21 69.21 0 0 0
10/02/2020
69.21
 650 70.86 70.86 68.80 600 20 0.0
07/02/2020
70.86
 10 68.80 70.86 70.86 0 0 0
06/02/2020
68.80
 2,370 68.23 69.13 68.23 0 0 0
05/02/2020
68.23
 0 68.23 68.23 68.23 0 0 0
04/02/2020
68.23
 14,190 66.74 68.39 65.01 100 8,650 -0.7
03/02/2020
66.74
 5,650 70.04 70.04 65.18 1,030 0 0.1
31/01/2020
70.04
 8,810 71.52 71.52 68.64 0 0 0
30/01/2020
71.52
 270 71.69 71.69 69.21 0 0 0
22/01/2020
71.69
 25,330 71.69 71.69 69.79 100 20,000 -1.7
21/01/2020
71.69
 10,720 71.93 71.93 71.36 0 9,620 -0.8
20/01/2020
71.93
 440 72.10 72.10 68.80 0 30 -0.0
17/01/2020
72.10
 2,090 73.99 73.99 70.86 0 10 -0.0
16/01/2020
73.99
 300 71.69 73.99 70.04 0 0 0
15/01/2020
71.69
 50 71.69 71.69 71.69 0 0 0
14/01/2020
71.69
 29,200 72.51 72.51 71.69 30 25,800 -2.2
13/01/2020
72.51
 8,890 70.86 72.51 70.86 0 0 0
10/01/2020
70.86
 3,240 70.86 71.27 69.63 0 420 -0.0
09/01/2020
70.86
 5,470 69.38 70.86 69.38 0 0 0
08/01/2020
69.38
 13,570 69.30 70.37 68.39 230 1,070 -0.1
07/01/2020
69.30
 30 70.86 70.86 69.30 0 0 0
06/01/2020
70.86
 2,000 69.21 70.86 68.80 0 0 0
03/01/2020
69.21
 10,690 72.43 72.43 69.21 70 0 0.0
02/01/2020
72.43
 390 73.33 73.33 72.43 0 100 -0.0
31/12/2019
73.33
 11,040 69.21 73.33 69.21 40 900 -0.1
30/12/2019
69.21
 1,260 69.63 69.63 68.80 0 0 0
27/12/2019
69.63
 7,200 69.63 69.63 67.98 100 3,000 -0.2
26/12/2019
69.63
 750 69.87 69.87 67.98 0 0 0
25/12/2019
69.87
 390 68.80 69.87 68.39 0 0 0
24/12/2019
68.80
 1,010 69.13 69.13 68.06 0 0 0
23/12/2019
69.13
 5,560 69.21 69.21 67.98 10 0 0.0
20/12/2019
69.21
 1,130 70.20 70.20 67.57 0 0 0
19/12/2019
70.20
 11,000 67.48 70.20 66.74 10 0 0.0
18/12/2019
67.48
 240 68.39 68.39 66.33 0 701,120 -58.2
17/12/2019
68.39
 5,070 66.41 68.39 66.17 0 1,000 -0.1
16/12/2019
66.41
 9,000 66.00 67.57 65.92 300 2,640 -0.2
13/12/2019
66.00
 20,550 67.57 67.81 66.00 0 12,540 -1.0
12/12/2019
67.57
 9,710 66.41 68.23 67.57 0 4,600 -0.4
11/12/2019
66.41
 1,250 68.39 68.39 66.08 10 521,142 -44.3
10/12/2019
68.39
 2,200 66.17 68.39 63.45 1,420 0 0.1
09/12/2019
66.17
 110 65.92 68.80 66.17 70 0 0.0
06/12/2019
65.92
 41,160 70.04 70.04 65.92 430 40,590 -3.2
05/12/2019
70.04
 2,030 69.96 70.04 67.65 1,980 0 0.2
04/12/2019
69.96
 6,730 66.74 69.96 65.09 4,510 4,170 0.0
03/12/2019
66.74
 1,010 66.17 68.72 66.17 370 0 0.0
02/12/2019
66.17
 2,790 70.86 70.86 66.17 100 790 -0.1
29/11/2019
70.86
 4,570 70.86 70.86 68.47 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |