CTCP Phục vụ Mặt đất Sài Gòn (sgn)

79.30
0.20
(0.25%)
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)
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
23/08/2018
80.66
 90 80.13 80.66 79.66 60 0 0.0
22/08/2018
80.13
 800 80.71 80.71 79.72 240 0 0.0
21/08/2018
80.71
 120 81.01 81.01 80.71 30 0 0.0
20/08/2018
81.01
 740 81.59 81.59 81.01 330 0 0.0
17/08/2018
81.59
 80 81.59 81.59 79.95 0 0 0
16/08/2018
81.59
 30 81.01 81.59 79.84 0 0 0
15/08/2018
81.01
 5,680 81.30 81.88 79.66 2,260 0 0.3
14/08/2018
81.30
 1,100 81.88 81.88 81.30 0 0 0
13/08/2018
81.88
 1,730 83.05 83.05 81.30 620 0 0.1
10/08/2018
83.05
 610 81.88 83.05 83.05 180 0 0.0
09/08/2018
81.88
 790 84.40 84.40 81.88 0 0 0
08/08/2018
84.40
 0 84.40 84.40 84.40 0 0 0
07/08/2018
84.40
 3,750 84.63 84.63 81.88 2,000 0 0.3
06/08/2018
84.63
 2,820 84.69 84.69 84.22 2,820 0 0.4
03/08/2018
84.69
 1,050 84.81 84.81 83.05 400 0 0.1
02/08/2018
84.81
 3,530 84.22 84.81 84.22 1,380 0 0.2
01/08/2018
84.22
 4,220 85.39 85.39 83.64 530 0 0.1
23/07/2018
85.39
 0 85.39 85.39 85.39 0 0 0
20/07/2018
85.39
 2,250 85.39 85.39 83.05 900 0 0.1
19/07/2018
85.39
 1,550 83.64 85.39 84.81 300 0 0.0
18/07/2018
83.64
 2,069 83.11 83.75 83.05 1,000 0 0.1
17/07/2018
83.11
 702 83.05 83.23 83.11 0 0 0
16/07/2018
83.05
 500 87.15 87.15 83.05 0 100 -0.0
13/07/2018
87.15
 2,700 85.98 87.15 85.39 2,700 400 0.3
12/07/2018
85.98
 5,100 84.81 86.56 85.98 5,000 1,500 0.5
11/07/2018
84.81
 2,025 83.05 88.32 84.81 1,600 0 0.2
10/07/2018
83.05
 490 81.88 83.05 83.05 0 0 0
09/07/2018
81.88
 710 80.77 81.88 81.88 700 0 0.1
06/07/2018
80.77
 150 81.88 81.88 80.77 0 0 0
05/07/2018
81.88
 5,241 79.02 81.88 80.13 5,000 0 0.7
04/07/2018
79.02
 0 79.84 79.02 79.02 0 0 0
03/07/2018
79.84
 2,490 78.37 80.13 78.37 2,000 0 0.3
02/07/2018
78.37
 11,730 78.37 78.96 77.79 11,100 10,700 0.1
29/06/2018
78.37
 6,800 77.20 78.37 77.79 4,100 0 0.5
28/06/2018
77.20
 1,710 77.20 77.50 77.20 1,400 0 0.2
27/06/2018
77.20
 3,000 80.71 80.71 76.62 0 0 0
26/06/2018
80.71
 1,100 81.30 81.30 79.89 100 100 -0.0
25/06/2018
81.30
 1,500 76.09 81.30 79.54 900 0 0.1
22/06/2018
76.09
 620 81.88 81.88 76.09 300 0 0.0
21/06/2018
81.88
 700 81.88 82.70 81.88 200 0 0.0
20/06/2018
81.88
 2,400 82.76 83.05 81.88 1,000 1,500 -0.1
19/06/2018
82.76
 2,410 83.46 83.46 82.70 1,710 0 0.2
18/06/2018
83.46
 1,410 83.64 83.64 83.35 610 0 0.1
15/06/2018
83.64
 1,730 83.05 83.64 83.35 0 0 0
14/06/2018
83.05
 6,410 82.76 83.05 82.82 2,700 400 0.3
13/06/2018
82.76
 2,160 82.76 83.05 82.76 500 0 0.1
12/06/2018
82.76
 800 82.94 82.94 82.59 500 200 0.0
11/06/2018
82.94
 1,800 82.76 82.94 82.76 100 200 -0.0
08/06/2018
82.76
 1,100 82.23 83.05 82.47 300 200 0
07/06/2018
82.23
 100 82.00 82.23 82.23 0 0 0
06/06/2018
82.00
 1,600 82.23 83.05 82.00 700 200 0
05/06/2018
82.23
 200 81.88 82.23 82.23 0 200 -0.0
04/06/2018
81.88
 300 81.47 81.88 81.88 300 0 0.0
01/06/2018
81.47
 200 81.88 81.88 81.47 0 0 0
31/05/2018
81.88
 2,300 81.59 81.88 81.12 2,000 0 0.3
30/05/2018
81.59
 1,400 79.84 81.88 80.71 1,000 0 0.1
29/05/2018
79.84
 1,330 79.60 81.88 79.54 300 200 0.0
28/05/2018
79.60
 1,500 84.87 87.67 79.54 900 0 0
25/05/2018
84.87
 400 84.81 85.10 84.87 100 0 0.0
24/05/2018
84.81
 500 85.39 85.39 84.81 100 0 0.0
23/05/2018
85.39
 200 84.92 85.39 85.39 0 0 0
22/05/2018
84.92
 100 87.73 87.73 84.92 0 0 0
21/05/2018
87.73
 100 83.05 87.73 87.73 100 0 0.0
18/05/2018
83.05
 1,500 86.56 86.56 83.05 1,000 0 0.1
17/05/2018
86.56
 1,911 88.90 88.90 86.45 800 0 0.1
16/05/2018
88.90
 2,640 88.32 88.90 87.73 1,600 40 0.2
15/05/2018
88.32
 130 88.90 88.90 88.32 0 0 0
14/05/2018
88.90
 11 88.90 88.90 88.90 0 0 0
11/05/2018
88.90
 200 87.15 88.90 88.90 200 0 0.0
10/05/2018
87.15
 710 91.83 91.83 87.15 0 0 0
09/05/2018
91.83
 1,200 93.58 93.58 90.07 100 0 0.0
08/05/2018
93.58
 2,000 87.73 93.58 86.56 2,000 0 0.3
07/05/2018
87.73
 1,000 87.73 87.73 84.81 1,000 0 0.1
04/05/2018
87.73
 12,058 82.47 87.73 84.22 12,000 0 1.7
03/05/2018
82.47
 1,400 82.47 83.05 82.47 800 0 0.1
02/05/2018
82.47
 1,600 83.05 83.64 82.47 400 0 0.1
27/04/2018
83.05
 820 81.30 83.05 81.88 0 0 0
26/04/2018
81.30
 4,800 82.47 82.47 80.71 100 0 0.0
24/04/2018
82.47
 610 82.47 82.47 82.47 10 0 0.0
23/04/2018
82.47
 2,200 82.23 83.05 82.47 1,300 300 0.1
20/04/2018
82.23
 3,420 81.88 82.47 81.88 100 900 -0.1
19/04/2018
81.88
 8,900 84.52 84.52 81.88 5,000 0 0.7
18/04/2018
84.52
 1,000 84.22 84.52 82.47 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |