CTCP Phục vụ Mặt đất Sài Gòn (sgn)

82
-0.20
(-0.24%)

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)
01/04/2024
72.87
35,100 72.77 72.96 72.19 5,900 1,300 0.3
29/03/2024
72.19
2,500 72.28 72.28 72.09 100 0 0.0
28/03/2024
72.19
8,200 71.31 72.28 70.73 0 200 -0.0
27/03/2024
71.31
100 71.31 71.31 71.31 0 0 0
26/03/2024
71.22
14,100 70.15 71.22 70.15 5,000 0 0.4
25/03/2024
70.63
17,000 70.63 71.89 70.63 1,800 100 0.1
22/03/2024
70.63
11,900 70.92 70.92 70.63 100 0 0.0
21/03/2024
70.63
19,100 70.05 70.83 70.05 0 1,200 -0.1
20/03/2024
69.95
8,700 70.05 70.25 69.95 0 0 0
19/03/2024
70.15
9,100 69.95 70.34 69.95 2,200 400 0.1
18/03/2024
69.95
60,600 70.05 70.15 69.86 15,500 0 1.1
15/03/2024
69.95
74,100 70.83 70.83 69.95 17,100 3,000 1.0
14/03/2024
70.05
42,700 70.25 70.83 69.95 300 3,400 -0.2
13/03/2024
70.25
29,200 70.15 70.83 70.15 700 100 0.0
12/03/2024
70.25
11,800 69.47 70.34 69.37 800 1,400 -0.0
11/03/2024
69.76
16,300 70.25 70.25 69.76 10,100 200 0.7
08/03/2024
70.25
14,100 68.98 70.34 68.98 5,100 300 0.3
07/03/2024
70.25
15,700 70.54 70.54 69.86 109,600 1,100 7.9
06/03/2024
70.15
16,300 69.86 70.83 69.86 2,200 0 0.2
05/03/2024
69.47
16,400 69.66 69.76 69.37 8,300 2,600 0.4
04/03/2024
69.86
24,300 69.86 69.86 69.28 7,300 1,800 0.4
01/03/2024
69.86
19,300 69.18 69.86 68.79 5,400 559 0.3
29/02/2024
69.18
27,300 69.37 69.86 68.89 10,100 11 0.7
28/02/2024
68.89
16,700 68.98 69.37 68.89 8,000 0 0.6
27/02/2024
69.66
31,500 69.37 69.86 69.37 14,000 200 1.0
26/02/2024
69.37
11,100 69.37 69.37 68.60 3,700 0 0.3
23/02/2024
68.50
15,400 68.98 68.98 68.50 11,600 200 0.8
22/02/2024
68.89
32,000 68.69 68.98 68.60 6,000 1,540 0.3
21/02/2024
68.79
31,000 68.50 68.79 68.50 11,000 0 0.8
20/02/2024
68.50
19,500 68.11 68.89 68.11 900 0 0.1
19/02/2024
68.11
60,500 68.01 68.40 67.92 24,400 0 1.7
16/02/2024
67.92
54,700 68.40 68.40 67.43 31,300 0 2.2
15/02/2024
67.92
3,400 67.53 67.92 67.53 600 100 0.0
07/02/2024
67.53
19,500 67.53 67.72 67.33 16,800 0 1.2
06/02/2024
67.53
9,900 67.43 67.53 67.24 6,100 100 0.4
05/02/2024
67.43
25,700 67.53 67.63 66.85 7,200 0 0.5
02/02/2024
67.53
300 67.53 67.53 67.53 300 0 0.0
01/02/2024
67.33
1,800 67.43 67.43 67.24 400 100 0.0
31/01/2024
67.53
4,200 66.95 67.72 66.95 0 0 0
30/01/2024
66.95
16,500 67.14 67.43 66.95 6,900 0 0.5
29/01/2024
67.43
2,000 67.43 67.92 67.43 700 400 0.0
26/01/2024
67.43
26,400 67.24 67.72 66.95 16,800 1,100 1.1
25/01/2024
66.95
0 66.95 66.95 66.95 0 0 0
24/01/2024
66.95
19,300 67.14 67.14 66.46 11,600 0 0.8
23/01/2024
67.33
700 67.92 67.92 67.33 0 0 0
22/01/2024
67.82
9,600 67.92 67.92 66.85 7,400 0 0.5
19/01/2024
67.63
3,600 67.24 67.63 67.14 1,200 100 0.1
18/01/2024
67.14
3,100 66.75 67.14 66.46 0 0 0
17/01/2024
67.43
0 67.43 67.43 67.43 0 0 0
16/01/2024
67.43
2,800 66.56 67.53 66.56 0 0 0
15/01/2024
66.46
1,300 66.56 66.56 66.17 0 0 0
12/01/2024
66.07
3,500 66.07 66.07 65.98 0 0 0
11/01/2024
66.07
12,100 67.92 67.92 65.98 6,700 0 0.5
10/01/2024
67.92
9,700 65.98 67.92 65.10 7,500 0 0.5
09/01/2024
67.92
4,700 67.92 67.92 67.92 0 0 0
08/01/2024
66.95
17,300 67.92 67.92 65.98 7,300 500 0.5
05/01/2024
67.24
1,500 67.43 68.60 67.24 1,500 0 0.1
04/01/2024
67.24
1,900 67.24 67.24 67.24 0 200 -0.0
03/01/2024
67.24
100 67.24 67.24 67.24 0 0 0
02/01/2024
67.14
23,800 68.89 68.89 67.04 11,700 100 0.8
29/12/2023
70.34
12,100 65.78 70.34 63.65 600 1,400 -0.1
28/12/2023
65.78
25,800 63.65 65.78 63.55 8,500 0 0.6
27/12/2023
63.65
22,400 64.13 64.33 63.65 8,800 5,900 0.2
26/12/2023
64.13
1,700 64.13 64.33 64.04 0 700 -0.0
25/12/2023
64.13
21,500 65.01 65.01 64.04 9,900 7,800 0.1
22/12/2023
65.01
700 64.52 65.20 65.01 0 0 0
21/12/2023
64.52
700 64.81 64.81 63.55 400 0 0.0
20/12/2023
64.81
4,500 64.04 65.01 63.94 2,000 0 0.1
19/12/2023
64.04
3,600 62.68 64.81 63.16 0 600 -0.0
18/12/2023
62.68
7,000 64.04 64.04 62.68 0 800 -0.1
15/12/2023
64.04
4,600 65.01 65.01 63.55 2,000 4,400 -0.2
14/12/2023
65.01
0 65.01 65.01 65.01 0 0 0
13/12/2023
65.01
2,400 64.04 65.01 63.84 700 0 0.0
12/12/2023
64.04
800 64.04 64.04 64.04 0 0 0
11/12/2023
64.04
3,600 64.23 64.52 64.04 3,400 600 0.2
08/12/2023
64.23
1,500 64.04 64.23 64.04 0 0 0
07/12/2023
64.04
5,200 64.04 64.23 63.74 100 0 0.0
06/12/2023
64.04
3,600 64.04 64.04 63.36 100 0 0.0
05/12/2023
64.04
19,300 63.74 64.04 63.07 3,000 10,000 -0.5
04/12/2023
63.74
2,400 63.74 63.94 63.74 2,100 0 0.1
01/12/2023
63.74
900 63.74 63.74 63.74 400 0 0.0
30/11/2023
63.74
1,200 63.94 63.94 63.74 400 0 0.0
29/11/2023
63.94
3,500 63.74 64.04 63.16 0 600 -0.0
28/11/2023
63.74
1,300 63.84 63.84 62.87 0 0 0
27/11/2023
63.84
6,500 63.84 63.84 63.07 0 1,000 -0.1
24/11/2023
63.84
3,200 64.13 64.13 62.48 100 0 0.0
23/11/2023
64.13
9,500 63.94 64.91 63.16 4,200 1,000 0.2
22/11/2023
63.94
1,200 63.94 63.94 63.55 0 100 -0.0
21/11/2023
63.94
3,500 64.04 64.04 63.55 0 100 -0.0
20/11/2023
64.04
1,700 63.65 64.04 63.55 0 0 0
17/11/2023
63.65
8,200 63.94 64.04 63.26 2,300 0 0.2
16/11/2023
63.94
600 64.91 64.91 63.94 0 0 0
15/11/2023
64.91
3,900 64.23 65.01 64.91 1,900 100 0.1
14/11/2023
64.23
4,400 64.04 64.23 63.45 101,100 0 6.6
13/11/2023
64.04
5,400 64.04 64.23 64.04 2,000 0 0.1
10/11/2023
64.04
300 64.04 64.04 63.07 0 0 0
09/11/2023
64.04
10,300 64.72 64.72 63.07 1,700 2,000 -0.0
08/11/2023
64.72
2,800 63.74 64.72 63.55 700 0 0.0
07/11/2023
63.74
800 65.01 65.01 63.65 0 0 0
06/11/2023
65.01
700 65.20 65.88 63.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |