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)
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
23/03/2018
78.37
 200 81.12 81.30 78.37 0 0 0
22/03/2018
81.12
 1,401 81.30 81.30 81.12 0 0 0
21/03/2018
81.30
 5,900 81.06 81.30 81.12 0 2,900 -0.4
20/03/2018
81.06
 310 81.06 81.12 81.06 310 300 0.0
19/03/2018
81.06
 1,300 81.06 81.06 81.06 0 1,200 -0.2
16/03/2018
81.06
 200 81.06 81.06 81.06 0 200 -0.0
15/03/2018
81.06
 1,010 80.71 81.06 81.06 0 1,000 -0.1
14/03/2018
80.71
 2,700 81.30 81.30 80.71 800 2,200 -0.2
13/03/2018
81.30
 1,100 78.96 82.47 80.13 0 0 0
12/03/2018
78.96
 300 83.05 83.05 78.96 0 300 -0.0
09/03/2018
83.05
 100 83.35 83.35 83.05 0 0 0
08/03/2018
83.35
 0 83.35 83.35 83.35 0 0 0
07/03/2018
83.35
 1,000 83.64 83.64 83.35 0 0 0
06/03/2018
83.64
 6,420 81.30 84.22 81.88 200 0 0.0
05/03/2018
81.30
 2,408 81.36 81.88 81.30 1,000 900 0.0
02/03/2018
81.36
 1,002 84.81 84.81 81.36 900 0 0.1
01/03/2018
84.81
 3,200 84.87 84.87 83.64 1,400 1,000 0.1
28/02/2018
84.87
 700 85.98 85.98 84.81 200 700 -0.1
27/02/2018
85.98
 200 86.56 86.56 85.39 0 0 0
26/02/2018
86.56
 1,500 84.81 87.73 84.81 0 0 0
23/02/2018
84.81
 1,200 87.73 87.73 75.45 0 600 -0.1
22/02/2018
87.73
 3,000 87.79 87.79 87.73 3,000 0 0.5
21/02/2018
87.79
 1,200 87.73 87.79 87.73 1,100 0 0.2
13/02/2018
87.73
 200 84.81 87.73 80.19 0 200 -0.0
12/02/2018
84.81
 1,200 84.22 84.81 84.22 0 0 0
09/02/2018
84.22
 500 81.88 84.22 83.64 500 0 0.1
08/02/2018
81.88
 2,100 85.98 85.98 81.88 500 0 0.1
07/02/2018
85.98
 3,000 84.22 85.98 85.98 2,200 0 0.3
06/02/2018
84.22
 600 87.79 87.79 84.22 600 300 0.0
05/02/2018
87.79
 2,302 89.19 89.19 87.79 1,500 0 0.2
02/02/2018
89.19
 0 89.19 89.19 89.19 0 0 0
01/02/2018
89.19
 100 89.19 89.19 89.19 0 0 0
31/01/2018
89.19
 310 90.07 90.07 89.19 310 300 0.0
30/01/2018
90.07
 3,440 88.32 90.07 88.32 2,200 0 0.3
29/01/2018
88.32
 2,500 88.32 89.19 87.73 1,500 0 0.2
26/01/2018
88.32
 4,560 89.49 89.49 87.79 2,400 0 0.4
25/01/2018
89.49
 300 88.90 89.49 89.49 300 0 0.0
24/01/2018
88.90
 3,024 88.32 93.00 88.90 3,000 0 0.5
23/01/2018
88.32
 2,569 87.15 88.32 87.15 2,200 0 0.3
22/01/2018
87.15
 3,006 89.49 89.49 87.15 1,600 0 0.2
19/01/2018
89.49
 0 89.49 89.49 89.49 0 0 0
18/01/2018
89.49
 0 89.49 89.49 89.49 0 0 0
17/01/2018
89.49
 1,000 90.66 90.66 89.49 1,000 0 0.2
16/01/2018
90.66
 2,008 88.90 90.66 88.90 1,900 0 0.3
15/01/2018
88.90
 0 88.90 88.90 88.90 0 0 0
12/01/2018
88.90
 800 88.90 88.90 88.90 0 100 -0.0
11/01/2018
88.90
 1,110 88.90 88.90 88.90 300 0 0.0
10/01/2018
88.90
 100 88.90 88.90 88.90 0 0 0
09/01/2018
88.90
 605 88.90 89.19 88.90 0 65 -0.0
08/01/2018
88.90
 100 90.66 90.66 88.90 0 100 -0.0
05/01/2018
90.66
 2,280 91.83 91.83 88.90 0 800 -0.1
04/01/2018
91.83
 1,910 94.17 94.17 91.83 1,400 0 0.2
03/01/2018
94.17
 100 94.22 94.22 94.17 100 0 0.0
02/01/2018
94.22
 800 94.28 94.75 94.22 800 0 0.1
29/12/2017
94.28
 5,350 94.75 94.75 91.83 5,300 0 0.9
28/12/2017
94.75
 7,700 93.29 95.34 93.17 7,200 0 1.2
27/12/2017
93.29
 10,028 87.73 93.58 87.26 9,000 28 1.4
26/12/2017
87.73
 1,101 87.21 87.73 87.26 100 1 0.0
25/12/2017
87.21
 1,000 86.85 87.73 87.15 900 0 0.1
22/12/2017
86.85
 2,800 87.67 87.73 86.62 0 1,700 -0.3
21/12/2017
87.67
 200 87.67 87.67 87.67 200 0 0.0
20/12/2017
87.67
 1,800 87.73 87.73 87.67 1,100 100 0.1
19/12/2017
87.73
 17,470 90.66 90.66 87.44 14,100 14,670 -0.1
18/12/2017
90.66
 2,057 89.49 90.66 87.73 0 1,837 -0.3
15/12/2017
89.49
 851 92.41 92.41 89.49 200 0 0.0
14/12/2017
92.41
 201 90.66 92.41 92.41 0 0 0
13/12/2017
90.66
 600 93.58 93.58 90.66 400 0 0.1
12/12/2017
93.58
 0 93.58 93.58 93.58 0 0 0
11/12/2017
93.58
 592 93.81 93.81 93.58 0 0 0
08/12/2017
93.81
 0 94.17 93.81 93.81 0 0 0
07/12/2017
94.17
 1,000 88.38 94.17 93.58 1,000 0 0.2
06/12/2017
88.38
 330 94.75 94.75 81.30 0 0 0
05/12/2017
94.75
 2,687 94.75 94.75 94.69 2,500 0 0.4
04/12/2017
94.75
 200 94.75 94.75 94.75 0 0 0
01/12/2017
94.75
 2,213 95.63 101.18 87.73 1,500 0 0.2
30/11/2017
95.63
 17,600 93.58 102.35 93.58 12,700 0 2.2
29/11/2017
93.58
 5,013 90.07 93.58 93.00 144,680 200 22.0
28/11/2017
90.07
 8,005 90.07 92.70 89.90 2,305 0 0.4
27/11/2017
90.07
 300 93.58 93.58 89.49 0 0 0
24/11/2017
93.58
 1,000 93.29 93.58 93.58 1,000 0 0.2
23/11/2017
93.29
 25,700 88.32 93.58 88.32 17,200 0 2.7
22/11/2017
88.32
 7,000 86.27 93.58 85.57 5,600 0 0.8
21/11/2017
86.27
 6,175 86.27 86.27 85.69 3,875 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |