CTCP Phục vụ Mặt đất Sài Gòn (sgn)

82
-0.20
(-0.24%)
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)
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
17/04/2018
84.22
 2,624 81.88 84.81 81.88 800 100 0.1
16/04/2018
81.88
 2,600 81.88 83.05 81.88 300 0 0.0
13/04/2018
81.88
 532 81.30 81.88 81.77 500 0 0.1
12/04/2018
81.30
 0 81.30 81.30 81.30 0 0 0
11/04/2018
81.30
 2,300 81.59 81.59 81.30 0 0 0
10/04/2018
81.59
 1,400 81.88 81.88 81.30 0 0 0
09/04/2018
81.88
 400 81.12 81.88 81.88 0 0 0
06/04/2018
81.12
 500 80.71 81.12 81.12 0 0 0
05/04/2018
80.71
 100 80.71 80.71 80.71 0 0 0
04/04/2018
80.71
 2,500 81.30 81.30 80.13 200 0 0.0
03/04/2018
81.30
 2,802 80.19 81.88 81.30 0 0 0
02/04/2018
80.19
 100 81.88 81.88 80.19 0 0 0
30/03/2018
81.88
 510 81.30 81.88 81.88 400 0 0.1
29/03/2018
81.30
 900 80.71 81.88 81.30 0 0 0
28/03/2018
80.71
 1,102 81.01 81.30 80.71 700 1,000 -0.0
27/03/2018
81.01
 100 81.30 81.30 81.01 0 0 0
26/03/2018
81.30
 1,200 78.37 81.30 79.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |