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)
14/06/2023
69.38
 13,000 69.38 69.38 69.38 6,000 8,500 -0.2
13/06/2023
69.38
 9,500 69.38 69.85 69.19 0 6,000 -0.4
12/06/2023
69.38
 13,800 69.38 69.48 68.91 0 5,800 -0.4
09/06/2023
69.38
 4,600 68.91 69.38 68.91 0 4,400 -0.3
08/06/2023
68.91
 6,900 68.91 69.01 68.91 3,700 5,000 -0.1
07/06/2023
68.91
 1,100 68.91 68.91 68.91 600 0 0.0
06/06/2023
68.91
 0 68.91 68.91 68.91 0 0 0
05/06/2023
68.91
 3,000 68.91 68.91 68.91 2,000 200 0.1
02/06/2023
68.91
 6,900 69.38 69.38 67.69 3,400 1,000 0.2
01/06/2023
69.38
 0 69.38 69.38 69.38 0 0 0
31/05/2023
69.38
 3,900 69.38 70.13 68.07 3,600 400 0.2
30/05/2023
69.38
 4,400 67.98 69.38 68.07 0 2,900 -0.2
29/05/2023
67.98
 300 67.98 67.98 67.98 0 0 0
26/05/2023
67.98
 200 68.44 68.44 67.69 0 100 -0.0
25/05/2023
68.44
 1,700 68.35 69.10 68.44 1,000 0 0.1
24/05/2023
68.35
 100 67.69 68.35 68.35 0 0 0
23/05/2023
67.69
 500 67.60 67.69 67.60 0 0 0
22/05/2023
67.60
 6,600 68.82 68.82 67.60 2,900 100 0.2
19/05/2023
68.82
 0 68.82 68.82 68.82 0 0 0
18/05/2023
68.82
 3,200 69.01 69.01 67.69 2,000 0 0.1
17/05/2023
69.01
 10,500 69.29 69.38 68.63 4,300 0 0.3
16/05/2023
69.29
 600 69.38 69.38 69.29 400 200 0.0
15/05/2023
69.38
 19,300 69.76 70.32 69.38 16,500 0 1.2
12/05/2023
69.76
 300 69.85 69.85 68.44 0 0 0
11/05/2023
69.85
 53,500 68.91 69.85 69.29 39,000 200 2.9
10/05/2023
68.91
 500 68.82 68.91 68.44 200 0 0.0
09/05/2023
68.82
 1,300 67.51 69.19 67.51 1,000 100 0.1
08/05/2023
67.51
 2,100 67.69 67.69 67.51 1,300 0 0.1
05/05/2023
67.69
 600 67.98 67.98 66.66 100 200 -0.0
04/05/2023
67.98
 1,700 70.98 70.98 67.69 100 0 0.0
28/04/2023
70.98
 0 70.98 70.98 70.98 0 0 0
27/04/2023
70.98
 800 68.44 71.16 70.98 600 0 0.0
26/04/2023
68.44
 24,300 68.44 69.38 68.44 15,300 13,000 0.2
25/04/2023
68.44
 0 68.44 68.44 68.44 0 0 0.0
24/04/2023
68.44
 2,400 68.07 68.44 67.51 100 0 0.0
21/04/2023
68.07
 2,100 67.60 68.26 67.60 0 70 -0.0
20/04/2023
67.60
 1,500 67.51 67.60 67.51 0 0 0
19/04/2023
67.51
 2,300 67.51 67.51 67.51 200 0 0.0
18/04/2023
67.51
 700 68.35 68.35 67.51 200 0 0.0
17/04/2023
68.35
 18,500 68.44 68.44 68.35 9,600 17,000 -0.5
14/04/2023
68.44
 3,300 69.38 69.38 65.63 0 0 0.1
13/04/2023
69.38
 4,000 69.38 69.38 69.38 2,000 0 0.1
12/04/2023
69.38
 10,400 69.29 69.38 69.29 4,400 0 0.3
11/04/2023
69.29
 7,300 68.44 69.38 68.44 400 0 0.0
10/04/2023
68.44
 500 69.57 70.23 68.44 0 0 -0.0
07/04/2023
69.57
 1,000 69.57 69.57 69.57 0 4 -0.0
06/04/2023
69.57
 13,900 69.38 70.79 69.38 7,600 1,500 0.5
05/04/2023
69.38
 3,800 69.38 69.38 69.19 1,000 0 0.1
04/04/2023
69.38
 4,400 68.44 69.38 68.91 2,100 40 0.2
03/04/2023
68.44
 2,200 68.44 68.44 68.44 500 300 0.0
31/03/2023
68.44
 3,800 67.98 68.44 68.35 1,911 0 0.1
30/03/2023
67.98
 1,800 67.98 67.98 67.98 800 1,000 -0.0
29/03/2023
67.98
 800 67.51 68.44 67.98 700 0 0.1
28/03/2023
67.51
 2,800 67.51 67.51 66.85 0 100 -0.0
27/03/2023
67.51
 4,400 66.85 67.51 66.85 500 400 0.0
24/03/2023
66.85
 6,100 66.85 67.51 66.10 2,600 0 0.2
23/03/2023
66.85
 200 66.57 66.85 66.57 0 0 0
22/03/2023
66.57
 10,200 65.54 66.57 65.54 7,100 1,000 0.4
21/03/2023
65.54
 10,300 65.63 65.63 64.04 4,400 0 0.1
20/03/2023
65.63
 0 65.63 65.63 65.63 0 0 0
17/03/2023
65.63
 300 63.85 65.63 65.63 200 200 0
16/03/2023
63.85
 100 65.16 65.16 63.85 400 0 0.0
15/03/2023
65.16
 1,100 63.10 65.16 61.97 0 1,010 -0.1
14/03/2023
63.10
 1,500 63.10 63.29 63.10 0 1,500 -0.1
13/03/2023
63.10
 3,500 64.60 65.16 63.01 2,510 1,600 0.1
10/03/2023
64.60
 1,300 64.60 64.60 64.51 400 0 0.0
09/03/2023
64.60
 12,600 62.35 64.69 63.76 6,600 2,900 0.3
08/03/2023
62.35
 6,500 63.76 63.76 62.35 0 6,500 -0.4
07/03/2023
63.76
 1,700 64.60 64.60 62.35 300 1,500 -0.1
06/03/2023
64.60
 1,200 63.76 64.60 63.66 0 0 0.0
03/03/2023
63.76
 7,500 64.69 64.69 62.35 4,820 4,380 0.0
02/03/2023
64.69
 3,000 63.76 64.69 61.69 1,510 0 0.1
01/03/2023
63.76
 7,300 64.98 64.98 62.82 3,700 0 0.3
28/02/2023
64.98
 0 64.98 64.98 64.98 0 0 0.0
27/02/2023
64.98
 200 63.57 64.98 64.98 200 0 0.0
24/02/2023
63.57
 2,500 63.57 64.23 63.57 1,602 0 0.1
23/02/2023
63.57
 200 63.57 63.57 63.57 100 0 0.0
22/02/2023
63.57
 400 63.85 63.85 63.57 100 0 0.0
21/02/2023
63.85
 3,100 63.19 64.69 63.29 1,800 0 0.1
20/02/2023
63.19
 600 62.82 63.19 62.82 210 0 0.0
17/02/2023
62.82
 0 62.82 62.82 62.82 0 0 0.1
16/02/2023
62.82
 200 62.26 62.82 62.82 0 0 0.1
15/02/2023
62.26
 0 62.26 62.26 62.26 0 0 0.1
14/02/2023
62.26
 1,500 60.19 62.35 60.57 800 0 0.1
13/02/2023
60.19
 100 61.88 61.88 60.19 0 100 -0.0
10/02/2023
61.88
 300 62.35 62.35 61.88 300 0 0.0
09/02/2023
62.35
 0 62.35 62.35 62.35 0 0 0.4
08/02/2023
62.35
 10,100 62.44 64.23 62.35 6,300 0 0.4
07/02/2023
62.44
 6,200 63.66 65.63 62.44 3,900 0 0.3
06/02/2023
63.66
 2,700 63.66 63.76 63.66 1,500 700 0.1
03/02/2023
63.66
 5,800 61.88 63.66 62.35 1,400 200 0.1
02/02/2023
61.88
 4,600 62.07 62.07 61.88 2,600 0 0.2
01/02/2023
62.07
 3,200 61.88 62.07 61.97 2,700 0 0.2
31/01/2023
61.88
 2,600 62.26 62.26 60.19 100 100 0
30/01/2023
62.26
 18,300 61.41 62.26 61.41 5,000 14,600 -0.6
27/01/2023
61.41
 13,800 60.94 61.41 60.01 0 6,400 -0.4
19/01/2023
60.94
 4,300 60.47 60.94 60.94 0 2,300 -0.1
18/01/2023
60.47
 4,700 60.01 60.47 59.54 500 1,700 -0.1
17/01/2023
60.01
 4,400 60.47 60.47 59.54 0 0 -0.4
16/01/2023
60.47
 6,400 60.47 60.47 60.47 0 6,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |