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% 312,400 14,400 1.2
81.90
84.80
82.20
2 tháng
(2024-11-15) 		4.80 6.20% 565,200 56,600 4.6
76.50
84.80
82.20
3 tháng
(2024-10-16) 		2.70 3.40% 777,300 70,200 5.7
75.90
84.80
82.20
6 tháng
(2024-07-18) 		-2.99 -3.51% 1,959,200 431,300 36.0
75.90
85.48
82.20
12 tháng
(2024-01-22) 		14.38 21.20% 5,096,800 1,122,990 88.9
66.95
86.64
82.20
24 tháng
(2023-01-27) 		20.79 33.85% 7,448,900 1,763,149 135.8
60.19
86.64
82.20
36 tháng
(2022-02-07) 		16.56 25.23% 8,622,900 1,789,664 136.0
49.41
86.64
82.20
60 tháng
(2020-02-10) 		12.99 18.76% 14,081,070 1,619,694 124.0
47.54
86.64
82.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2017
115.33
 100 101.59 115.33 115.33 0 0 0
06/06/2017
101.59
 0 101.59 101.59 101.59 210,000 0 34.7
05/06/2017
101.59
 1,000 102.40 102.40 101.59 0 0 0
02/06/2017
102.40
 1,000 101.02 102.40 102.40 1,000 0 0.2
01/06/2017
101.02
 0 101.02 101.02 101.02 0 0 0
31/05/2017
101.02
 100 102.17 102.17 101.02 0 0 0
30/05/2017
102.17
 100 100.79 102.17 102.17 100 0 0.0
29/05/2017
100.79
 9 100.79 100.79 100.79 0 0 0
26/05/2017
100.79
 0 100.79 100.79 100.79 0 0 0
25/05/2017
100.79
 0 100.79 100.79 100.79 0 0 0
24/05/2017
100.79
 2,558 99.28 100.96 100.73 1,900 0 0.3
23/05/2017
99.28
 0 99.28 99.28 99.28 0 0 0
22/05/2017
99.28
 140 100.44 100.44 99.28 0 0 0
19/05/2017
100.44
 1,150 98.19 100.73 100.44 0 0 0
18/05/2017
98.19
 2,480 98.13 98.19 98.13 0 0 0
17/05/2017
98.13
 600 100.73 100.73 98.13 0 0 0
16/05/2017
100.73
 7,200 100.44 100.73 100.73 7,000 0 1.2
15/05/2017
100.44
 40 100.44 100.44 100.44 0 0 0
12/05/2017
100.44
 0 100.44 100.44 100.44 0 0 0
11/05/2017
100.44
 0 100.44 100.44 100.44 0 0 0
10/05/2017
100.44
 300 103.27 103.27 100.44 0 0 0
09/05/2017
103.27
 0 103.27 103.27 103.27 0 0 0
08/05/2017
103.27
 200 101.02 103.27 103.27 0 0 0
05/05/2017
101.02
 200 100.44 101.02 101.02 0 0 0
04/05/2017
100.44
 2,300 99.28 100.44 100.15 600 0 0.1
03/05/2017
99.28
 3,100 103.90 103.90 99.28 0 0 0
28/04/2017
103.90
 5,730 101.13 103.90 103.61 0 300 -0.1
27/04/2017
101.13
 142 101.02 101.13 101.13 0 0 0
26/04/2017
101.02
 600 103.84 103.84 101.02 0 0 0
25/04/2017
103.84
 580 96.40 103.84 103.84 0 0 0
24/04/2017
96.40
 740 103.90 103.90 96.40 0 0 0
21/04/2017
103.90
 17,192 97.55 103.90 98.76 16,287 0 2.9
20/04/2017
97.55
 600 99.28 99.28 96.98 0 0 0
19/04/2017
99.28
 4,200 97.03 100.44 98.71 0 0 0
18/04/2017
97.03
 1,000 98.13 98.13 97.03 0 0 0
17/04/2017
98.13
 500 95.24 98.13 98.13 0 0 0
14/04/2017
95.24
 900 103.67 103.67 95.24 0 0 0
13/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
12/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
11/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
10/04/2017
103.67
 0 103.56 103.67 103.67 0 0 0
07/04/2017
103.56
 1,200 103.90 103.90 103.56 1,200 0 0.2
05/04/2017
103.90
 6,420 92.36 103.90 103.32 6,400 0 1.2
04/04/2017
92.36
 600 103.90 103.90 92.36 500 500 0
03/04/2017
103.90
 1,700 104.48 104.48 103.32 0 300 -0.1
31/03/2017
104.48
 540 103.90 104.48 104.48 0 0 0
30/03/2017
103.90
 14,502 103.90 103.90 103.84 12,000 0 2.2
29/03/2017
103.90
 41 103.90 103.90 103.90 0 0 0
28/03/2017
103.90
 15,400 102.75 103.96 103.79 12,900 0 2.3
27/03/2017
102.75
 1,300 103.90 103.90 102.75 0 0 0
24/03/2017
103.90
 0 103.90 103.90 103.90 0 0 0
23/03/2017
103.90
 1,600 103.90 103.90 103.90 0 0 0
22/03/2017
103.90
 1,640 104.19 104.19 103.90 500 0 0.1
21/03/2017
104.19
 3,700 103.32 104.19 103.32 1,100 0 0.2
20/03/2017
103.32
 5,400 104.25 104.25 103.32 100 0 0.0
17/03/2017
104.25
 1,200 103.90 106.79 104.25 500 0 0.1
16/03/2017
103.90
 1,700 103.90 107.94 103.90 36,000 0 6.8
15/03/2017
103.90
 4,900 106.79 106.79 103.90 0 0 0
14/03/2017
106.79
 350 103.09 106.79 106.21 300 0 0.1
13/03/2017
103.09
 8,300 100.73 105.63 101.02 500 0 0.1
10/03/2017
100.73
 5,848 98.13 101.02 98.13 2,600 0 0.5
09/03/2017
98.13
 3,000 98.13 99.57 98.13 600 0 0.1
08/03/2017
98.13
 0 98.13 98.13 98.13 0 0 0
07/03/2017
98.13
 3,900 95.82 98.13 98.13 0 0 0
06/03/2017
95.82
 400 94.95 98.13 95.82 400 0 0.1
03/03/2017
94.95
 2,600 91.20 94.95 92.36 0 0 0
02/03/2017
91.20
 1,700 92.36 92.36 91.20 0 1,700 -0.3
01/03/2017
92.36
 1,100 95.24 95.24 92.36 0 0 0
28/02/2017
95.24
 1,700 98.13 98.13 92.36 0 0 0
27/02/2017
98.13
 700 91.20 98.13 98.13 0 0 0
24/02/2017
91.20
 1,800 98.13 98.13 91.20 0 0 0
23/02/2017
98.13
 2,860 92.30 98.13 93.45 0 100 -0.0
22/02/2017
92.30
 2,200 105.06 105.06 92.30 0 0 0
21/02/2017
105.06
 1,300 110.25 110.83 105.06 0 0 0
20/02/2017
110.25
 9,441 110.83 112.56 109.10 8,000 0 1.5
17/02/2017
110.83
 1,919 101.02 111.98 110.83 0 0 0
16/02/2017
101.02
 1,501 101.30 101.30 101.02 800 0 0.1
15/02/2017
101.30
 1,400 92.36 101.30 90.91 0 0 0
14/02/2017
92.36
 1,922 90.05 92.36 88.32 0 200 -0.0
13/02/2017
90.05
 540 91.78 91.78 86.59 400 300 0.0
10/02/2017
91.78
 0 91.78 91.78 91.78 0 0 0
09/02/2017
91.78
 140 86.59 91.78 91.78 0 0 0
08/02/2017
86.59
 3,005 91.78 92.36 86.59 0 0 0
07/02/2017
91.78
 300 89.47 91.78 89.47 0 0 0
06/02/2017
89.47
 200 80.24 89.47 89.47 0 0 0
03/02/2017
80.24
 0 80.24 80.24 80.24 0 0 0
02/02/2017
80.24
 3,000 81.45 81.45 80.24 2,000 3,000 -0.1
25/01/2017
81.45
 0 81.45 81.45 81.45 0 0 0
24/01/2017
81.45
 40 81.45 81.45 81.45 0 0 0
23/01/2017
81.45
 0 81.45 81.45 81.45 0 0 0
20/01/2017
81.45
 1 81.51 81.51 81.45 0 0 0
19/01/2017
81.51
 1,100 81.45 81.51 81.39 100 0 0.0
18/01/2017
81.45
 20 81.39 81.45 81.45 0 0 0
17/01/2017
81.39
 200 82.54 82.54 81.39 0 0 0
16/01/2017
82.54
 0 82.54 82.54 82.54 0 0 0
13/01/2017
82.54
 20 82.54 82.54 82.54 0 0 0
12/01/2017
82.54
 0 82.54 82.54 82.54 0 0 0
11/01/2017
82.54
 1,420 83.93 83.93 82.54 0 0 0
10/01/2017
83.93
 0 84.85 83.93 83.93 0 0 0
09/01/2017
84.85
 506 86.35 86.35 83.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |