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)
23/03/2018
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
20/11/2017
86.27
 1,300 86.15 86.56 86.27 200 0 0.0
17/11/2017
86.15
 4,200 86.56 86.56 86.15 3,600 0 0.5
16/11/2017
86.56
 1,874 86.04 86.80 86.09 800 0 0.1
15/11/2017
86.04
 3,854 86.45 86.56 86.04 3,100 0 0.5
14/11/2017
86.45
 2,507 85.98 86.45 86.15 252,400 0 36.4
13/11/2017
85.98
 1,720 85.69 86.27 85.98 500 700 -0.0
10/11/2017
85.69
 5,554 85.45 85.98 85.39 1,400 0 0.2
09/11/2017
85.45
 3,240 85.22 85.98 85.39 1,610 0 0.2
08/11/2017
85.22
 2,600 84.40 85.28 84.34 1,300 0 0.2
07/11/2017
84.40
 300 84.22 84.40 84.34 0 0 0
06/11/2017
84.22
 904 85.39 85.39 84.22 0 0 0
03/11/2017
85.39
 340 85.10 85.39 85.39 300 0 0.0
02/11/2017
85.10
 1,900 86.56 86.56 85.10 1,900 0 0.3
01/11/2017
86.56
 2,026 84.22 86.56 83.64 2,000 0 0.3
31/10/2017
84.22
 3,200 84.22 84.81 84.22 3,200 0 0.5
30/10/2017
84.22
 800 84.81 84.81 84.22 800 0 0.1
27/10/2017
84.81
 13,400 84.81 84.81 81.88 12,800 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |