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)
05/11/2019
70.62
 1,790 70.45 70.86 70.04 740 0 0.1
04/11/2019
70.45
 490 70.45 70.86 70.45 380 0 0.0
01/11/2019
70.45
 8,980 70.94 70.94 70.45 0 1,000 -0.1
31/10/2019
70.94
 3,540 70.86 71.69 70.94 1,000 500 0.0
30/10/2019
70.86
 3,570 70.53 71.69 70.86 100 0 0.0
29/10/2019
70.53
 1,320 70.53 70.62 70.45 0 0 0
28/10/2019
70.53
 4,280 70.45 71.69 70.20 100 3,490 -0.3
25/10/2019
70.45
 7,200 71.69 71.69 70.45 190 4,480 -0.4
24/10/2019
71.69
 2,510 71.69 71.77 71.69 0 0 0
23/10/2019
71.69
 690 70.45 73.25 70.86 0 0 0
22/10/2019
70.45
 3,220 70.04 71.69 70.12 210 0 0.0
21/10/2019
70.04
 90 68.80 72.10 68.80 40 0 0.0
18/10/2019
68.80
 51,110 71.77 72.84 68.80 2,100 50,000 -4.2
17/10/2019
71.77
 1,220 71.77 71.77 71.77 0 1,000 -0.1
16/10/2019
71.77
 14,000 71.77 72.10 71.69 1,000 14,000 -1.1
15/10/2019
71.77
 340 71.69 71.77 71.77 0 0 0
14/10/2019
71.69
 3,800 71.52 71.69 71.69 40 0 0.0
11/10/2019
71.52
 16,520 71.69 71.69 71.52 0 0 0
10/10/2019
71.69
 3,880 71.85 71.85 71.69 0 1,400 -0.1
09/10/2019
71.85
 87,000 71.69 71.85 71.77 500 0 0.0
08/10/2019
71.69
 960 71.69 71.69 71.69 160 560 -0.0
07/10/2019
71.69
 5,440 71.85 71.85 71.69 600 200 0.0
04/10/2019
71.85
 4,140 71.77 72.10 71.85 0 0 0
03/10/2019
71.77
 1,860 72.26 72.43 71.77 0 0 0
02/10/2019
72.26
 4,950 71.93 72.26 71.69 240 0 0.0
01/10/2019
71.93
 350 71.77 72.51 71.93 0 0 0
30/09/2019
71.77
 4,610 72.51 72.51 71.77 190 0 0.0
27/09/2019
72.51
 2,820 71.69 72.51 71.69 0 0 0
26/09/2019
71.69
 3,230 71.69 73.17 71.69 0 270 -0.0
25/09/2019
71.69
 710 71.36 71.69 71.36 0 0 0
24/09/2019
71.36
 5,900 71.36 72.51 71.36 690 5,580 -0.4
23/09/2019
71.36
 8,180 73.17 73.17 71.36 110 5,000 -0.4
20/09/2019
73.17
 3,200 70.78 73.17 70.86 0 0 0
19/09/2019
70.78
 2,000 70.70 70.78 70.78 0 2,000 -0.2
18/09/2019
70.70
 3,700 70.45 71.52 70.53 500 0 0.0
17/09/2019
70.45
 610 70.70 71.27 70.45 500 0 0.0
16/09/2019
70.70
 9,900 71.03 71.44 70.70 100 1,300 -0.1
13/09/2019
71.03
 2,320 71.69 71.69 71.03 60 0 -0.1
12/09/2019
71.69
 1,910 72.18 72.51 71.69 200 480 -0.0
11/09/2019
72.18
 510 72.51 72.76 72.10 370 40 0.0
10/09/2019
72.51
 38,700 74.16 74.16 71.69 7,070 37,390 -2.7
09/09/2019
74.16
 7,260 74.16 74.16 73.17 0 200 -0.0
06/09/2019
74.16
 1,890 74.16 74.16 72.92 0 980 -0.1
05/09/2019
74.16
 10,040 74.16 74.16 73.25 0 0 0
04/09/2019
74.16
 2,340 74.08 74.16 73.83 0 0 0
03/09/2019
74.08
 20 74.08 74.08 74.08 0 20 -0.0
30/08/2019
74.08
 6,210 74.08 74.16 73.33 1,000 3,530 -0.2
29/08/2019
74.08
 8,160 74.08 74.16 73.33 3,350 4,100 -0.1
28/08/2019
74.08
 3,790 74.16 74.16 74.08 220 1,300 -0.1
27/08/2019
74.16
 2,810 74.16 74.16 74.16 1,960 0 0.2
26/08/2019
74.16
 3,360 74.16 74.32 74.16 0 0 0
23/08/2019
74.16
 2,500 74.49 74.49 74.08 500 0 0.0
22/08/2019
74.49
 210 74.16 74.49 74.16 0 0 0
21/08/2019
74.16
 1,380 74.16 74.16 73.83 0 0 0
20/08/2019
74.16
 2,440 74.16 74.16 74.08 1,000 0 0.1
19/08/2019
74.16
 340 74.08 74.16 73.91 0 100,000 -9
16/08/2019
74.08
 1,440 74.32 74.90 73.99 50 100 -0.0
15/08/2019
74.32
 29,650 74.16 74.32 73.75 0 22,600 -2.0
14/08/2019
74.16
 14,380 73.75 74.16 73.33 0 158,520 -14.4
13/08/2019
73.75
 3,000 74.16 74.16 73.50 0 0 0
12/08/2019
74.16
 13,270 74.16 74.32 73.75 10,950 151,300 -12.8
09/08/2019
74.16
 3,980 74.16 74.57 73.50 920 140 0.1
08/08/2019
74.16
 3,890 74.16 74.16 74.16 3,560 0 0.3
07/08/2019
74.16
 5,690 70.04 74.16 72.43 4,350 0 0.4
06/08/2019
70.04
 13,890 74.57 74.57 70.04 3,240 0 0.3
05/08/2019
74.57
 4,070 74.98 74.98 74.16 980 0 0.1
02/08/2019
74.98
 8,560 74.32 75.06 74.49 5,440 5,380 0.0
01/08/2019
74.32
 10,700 74.98 74.98 74.32 3,410 8,410 -0.5
31/07/2019
74.98
 2,830 74.98 74.98 74.41 540 0 0.0
30/07/2019
74.98
 6,130 74.90 74.98 74.16 1,700 4,980 -0.3
29/07/2019
74.90
 3,500 75.81 75.81 74.16 1,410 1,660 -0.0
26/07/2019
75.81
 3,220 76.22 76.22 74.98 2,100 3,060 -0.1
25/07/2019
76.22
 2,300 76.63 76.63 76.22 1,040 0 0.1
24/07/2019
76.63
 1,730 77.04 77.04 76.63 1,300 0 0.1
23/07/2019
77.04
 2,860 77.04 78.03 76.63 1,100 0 0.1
22/07/2019
77.04
 2,680 75.97 77.04 75.97 1,350 0 0.1
19/07/2019
75.97
 2,070 77.87 77.87 75.81 1,350 0 0.1
18/07/2019
77.87
 2,260 77.45 77.87 75.81 2,050 0 0.2
17/07/2019
77.45
 3,930 77.45 78.03 77.45 1,450 0 0.1
16/07/2019
77.45
 3,000 77.87 77.87 74.32 1,200 0 0.1
15/07/2019
77.87
 4,480 77.62 78.11 77.78 0 0 0
12/07/2019
77.62
 1,350 77.04 78.28 77.45 0 0 0
11/07/2019
77.04
 3,410 76.22 77.45 76.63 0 100 -0.0
10/07/2019
76.22
 6,430 75.64 76.22 75.64 60 0 0.0
09/07/2019
75.64
 9,590 74.98 75.64 74.98 4,780 100 0.4
08/07/2019
74.98
 7,570 74.65 74.98 74.16 2,750 0 0.2
05/07/2019
74.65
 12,410 72.92 74.98 73.33 3,000 0 0.3
04/07/2019
72.92
 1,300 72.68 73.33 72.68 50 0 0.0
03/07/2019
72.68
 1,010 73.83 73.83 71.77 0 0 0
02/07/2019
73.83
 790 73.75 73.83 73.75 430 0 0.0
01/07/2019
73.75
 2,320 72.10 74.49 71.85 0 0 0
28/06/2019
72.10
 2,860 72.68 72.68 71.93 30 1,000 -0.1
27/06/2019
72.68
 7,050 73.33 73.75 72.68 0 0 0
26/06/2019
73.33
 13,790 74.98 74.98 73.33 590 9,690 -0.8
25/06/2019
74.98
 14,200 74.57 74.98 73.33 2,110 3,270 -0.1
24/06/2019
74.57
 1,150 74.98 74.98 74.24 0 0 0
21/06/2019
74.98
 230 75.81 75.81 74.16 0 0 0
20/06/2019
75.81
 260 74.16 76.22 74.16 230 0 0.0
19/06/2019
74.16
 4,430 75.39 75.39 74.16 0 3,280 -0.3
18/06/2019
75.39
 2,220 75.81 78.28 74.57 1,500 1,690 -0.0

Chính sách bảo mật | Điều khoản sử dụng |