CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.10
-0.90
(-1.10%)
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)
15/01/2019
73.69
 910 73.69 73.69 73.11 0 0 0
14/01/2019
73.69
 810 73.11 73.69 73.11 300 0 0.0
11/01/2019
73.11
 650 74.51 74.51 72.82 600 0 0.1
10/01/2019
74.51
 810 73.64 74.86 73.11 100 0 0.0
09/01/2019
73.64
 2,640 72.53 73.64 73.11 2,480 0 0.3
08/01/2019
72.53
 150 72.76 72.76 71.36 100 0 0.0
07/01/2019
72.76
 0 72.76 72.76 72.76 0 0 0
04/01/2019
72.76
 4,090 71.36 72.76 71.36 4,080 4,000 0.0
03/01/2019
71.36
 380 73.11 73.11 71.36 360 0 0.0
02/01/2019
73.11
 0 73.11 73.11 73.11 0 0 0
28/12/2018
73.11
 5,490 72.53 74.81 70.19 2,000 790 0.1
27/12/2018
72.53
 570 71.36 72.76 69.83 0 0 0
26/12/2018
71.36
 11,050 70.48 71.36 70.07 0 0 0
25/12/2018
70.48
 5,260 72.41 72.41 67.73 2,970 0 0.4
24/12/2018
72.41
 810 72.93 72.93 69.60 700 0 0.1
21/12/2018
72.93
 0 72.93 72.93 72.93 0 0 0
20/12/2018
72.93
 1,110 72.99 72.99 68.72 1,080 0 0.1
19/12/2018
72.99
 20 73.11 73.11 70.19 10 10 0
18/12/2018
73.11
 0 73.11 73.11 73.11 0 0 0
17/12/2018
73.11
 10,260 73.69 73.69 70.19 8,690 9,940 -0.2
14/12/2018
73.69
 650 73.11 73.69 73.11 630 0 0.1
13/12/2018
73.11
 1,780 73.69 73.69 72.88 1,570 500 0.1
12/12/2018
73.69
 300 73.40 74.86 73.11 290 0 0.0
11/12/2018
73.40
 15,760 71.47 73.40 71.47 2,220 12,960 -1.3
10/12/2018
71.47
 470 72.53 72.53 71.47 40 0 0.0
07/12/2018
72.53
 13,930 73.11 73.11 72.53 12,660 13,210 -0.1
06/12/2018
73.11
 3,730 73.99 76.03 72.64 3,370 1,000 0.3
05/12/2018
73.99
 200 74.10 74.10 71.65 130 0 0.0
04/12/2018
74.10
 3,120 75.45 75.45 71.36 2,500 0 0.3
03/12/2018
75.45
 2,180 73.11 77.67 71.36 960 1,460 -0.1
30/11/2018
73.11
 10 73.11 73.11 73.11 0 0 0
29/11/2018
73.11
 4,440 71.36 73.69 73.11 4,340 0 0.5
28/11/2018
71.36
 7,420 70.19 71.36 70.19 100 500 -0.0
27/11/2018
70.19
 1,330 72.53 72.53 70.19 0 0 0
26/11/2018
72.53
 510 73.11 73.11 70.48 0 0 0
23/11/2018
73.11
 20 71.06 73.11 72.53 0 0 0
22/11/2018
71.06
 900 70.19 71.06 70.19 0 0 0
21/11/2018
70.19
 6,280 71.06 71.36 69.72 0 6,250 -0.8
20/11/2018
71.06
 30,250 71.36 71.36 70.19 0 21,160 -2.6
19/11/2018
71.36
 27,930 74.86 74.86 71.12 780 11,140 -1.3
16/11/2018
74.86
 860 74.86 74.86 74.86 800 0 0.1
15/11/2018
74.86
 620 76.03 76.03 74.86 100 0 0.0
14/11/2018
76.03
 1,760 76.44 76.44 75.98 0 0 0
13/11/2018
76.44
 150 76.44 76.50 76.27 0 0 0
12/11/2018
76.44
 820 77.79 77.79 76.03 0 0 0
09/11/2018
77.79
 720 78.02 78.02 76.09 0 0 0
08/11/2018
78.02
 520 78.02 78.02 77.50 0 100 -0.0
07/11/2018
78.02
 270 77.32 78.08 77.32 0 0 0
06/11/2018
77.32
 360 77.79 77.79 77.32 0 0 0
05/11/2018
77.79
 500 79.54 79.54 77.79 0 0 0
02/11/2018
79.54
 10 78.96 79.54 79.54 0 0 0
01/11/2018
78.96
 110 78.96 78.96 77.32 0 110 -0.0
31/10/2018
78.96
 510 78.26 78.96 78.37 0 0 0
30/10/2018
78.26
 1,480 77.79 78.26 77.26 200 50 0.0
29/10/2018
77.79
 400 80.13 80.13 76.03 20 0 0.0
26/10/2018
80.13
 3,300 80.42 80.42 76.03 0 0 0
25/10/2018
80.42
 0 80.42 80.42 80.42 0 0 0
24/10/2018
80.42
 120 77.20 80.42 77.20 0 0 0
23/10/2018
77.20
 2,330 80.71 80.71 77.20 0 0 0
22/10/2018
80.71
 120 79.54 81.12 77.20 0 0 0
19/10/2018
79.54
 80 79.54 79.54 78.96 40 0 0.0
18/10/2018
79.54
 600 79.78 79.78 79.54 550 0 0.1
17/10/2018
79.78
 20 80.66 80.66 79.78 0 0 0
16/10/2018
80.66
 130 80.07 80.71 76.62 0 0 0
15/10/2018
80.07
 1,690 80.13 80.13 79.31 0 0 0
12/10/2018
80.13
 120 80.13 80.13 79.31 0 0 0
11/10/2018
80.13
 500 81.30 81.30 79.66 0 0 0
10/10/2018
81.30
 210 81.77 81.77 80.13 0 200 -0.0
09/10/2018
81.77
 120 80.66 81.77 80.13 0 0 0
08/10/2018
80.66
 720 80.71 80.71 79.84 0 0 0
05/10/2018
80.71
 860 81.18 81.18 80.71 20 0 0.0
04/10/2018
81.18
 280 80.71 81.24 80.71 0 0 0
03/10/2018
80.71
 590 80.71 80.71 80.71 0 0 0
02/10/2018
80.71
 1,080 80.71 81.30 80.30 0 0 0
01/10/2018
80.71
 1,170 80.71 80.77 80.71 200 0 0.0
28/09/2018
80.71
 1,900 81.30 83.64 80.71 0 0 0
27/09/2018
81.30
 4,390 81.77 81.77 80.19 3,470 0 0.5
26/09/2018
81.77
 690 83.64 83.64 81.30 300 50 0.0
25/09/2018
83.64
 0 83.64 83.64 83.64 0 0 0
24/09/2018
83.64
 10,190 81.77 85.16 81.12 190 0 0.0
21/09/2018
81.77
 670 81.71 81.88 81.59 0 0 0
20/09/2018
81.71
 10 81.88 81.88 81.71 0 0 0
19/09/2018
81.88
 16,220 80.83 82.47 81.59 8,900 1,210 1.1
18/09/2018
80.83
 690 80.83 80.83 80.83 0 0 0
17/09/2018
80.83
 3,120 80.77 81.88 80.77 2,750 0 0.4
14/09/2018
80.77
 700 81.30 81.30 80.77 190 0 0.0
13/09/2018
81.30
 0 81.30 81.30 81.30 0 0 0
12/09/2018
81.30
 1,790 81.30 81.30 80.77 1,780 0 0.2
11/09/2018
81.30
 3,110 81.01 81.30 80.77 2,890 400 0.3
10/09/2018
81.01
 8,680 81.01 81.30 80.77 7,570 0 1.0
07/09/2018
81.01
 160 80.71 81.01 80.48 100 0 0.0
06/09/2018
80.71
 1,430 81.30 81.30 80.60 440 0 0.1
05/09/2018
81.30
 100 81.30 81.30 80.60 0 0 0
04/09/2018
81.30
 1,000 82.35 82.35 81.30 0 0 0
31/08/2018
82.35
 930 82.35 82.35 81.30 0 0 0
30/08/2018
82.35
 380 82.35 82.35 81.88 310 0 0.0
29/08/2018
82.35
 4,890 80.66 82.47 80.71 4,740 0 0.7
28/08/2018
80.66
 1,130 80.60 80.66 80.48 1,120 0 0.2
27/08/2018
80.60
 3,800 80.66 80.66 80.48 3,620 0 0.5
24/08/2018
80.66
 280 80.66 80.66 79.72 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |