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)
23/08/2022
65.37
 4,800 65.19 65.64 65.19 0 0 0.1
22/08/2022
65.19
 4,900 65.64 65.73 65.19 1,000 0 0.1
19/08/2022
65.64
 12,100 66.09 66.55 65.19 700 2,100 -0.1
18/08/2022
66.09
 4,200 65.37 67.90 65.73 200 0 0.0
17/08/2022
65.37
 4,500 65.28 65.55 65.28 600 0 0.0
16/08/2022
65.28
 2,500 65.28 65.46 65.19 0 0 0.0
15/08/2022
65.28
 5,800 65.19 65.55 65.19 0 0 0.0
12/08/2022
65.19
 7,600 65.46 65.55 65.19 0 0 0.0
11/08/2022
65.46
 8,200 65.64 65.64 65.28 300 0 0.0
10/08/2022
65.64
 24,900 64.74 65.64 64.74 0 0 0.1
09/08/2022
64.74
 24,900 64.74 64.83 64.74 0 0 0.1
08/08/2022
64.74
 1,100 64.74 64.74 64.74 1,100 200 0.1
05/08/2022
64.74
 2,100 64.74 64.74 63.47 0 700 -0.1
04/08/2022
64.74
 3,500 65.19 66.18 64.74 0 1,000 -0.1
03/08/2022
65.19
 4,600 65.28 65.28 64.28 500 300 0.0
02/08/2022
65.28
 8,800 65.19 66.09 65.19 700 500 0.0
01/08/2022
65.19
 1,700 67.90 67.90 65.19 1,500 0 0.1
29/07/2022
67.90
 700 65.19 67.90 65.19 0 100 -0.0
28/07/2022
65.19
 3,900 65.64 65.64 65.19 0 0 0
27/07/2022
65.64
 2,700 64.74 66.09 65.28 0 0 0
26/07/2022
64.74
 7,600 65.46 65.55 64.74 100 100 0
25/07/2022
65.46
 4,600 65.46 65.46 65.46 0 200 -0.0
22/07/2022
65.46
 2,700 65.28 65.46 65.19 1,000 3,100 0.1
21/07/2022
65.28
 1,200 65.37 65.37 65.28 0 0 0.1
20/07/2022
65.37
 6,200 66.00 66.27 65.37 0 0 0.1
19/07/2022
66.00
 5,200 65.55 66.00 65.37 0 0 0.1
18/07/2022
65.55
 2,600 63.38 65.55 64.83 800 0 0.1
15/07/2022
63.38
 1,500 63.38 63.38 63.38 0 0 -0.0
14/07/2022
63.38
 5,400 62.02 63.38 61.75 0 0 -0.0
13/07/2022
62.02
 11,600 61.48 62.02 60.21 0 0 -0.0
12/07/2022
61.48
 5,800 60.84 61.48 60.84 0 0 -0.0
11/07/2022
60.84
 900 59.85 60.84 59.76 0 0 -0.0
08/07/2022
59.85
 500 59.76 60.66 59.85 2,000 0 -0.0
07/07/2022
59.76
 600 60.84 60.84 59.03 0 0 -0.0
06/07/2022
60.84
 3,600 60.75 60.84 59.21 0 200 -0.0
05/07/2022
60.75
 2,100 61.48 61.48 60.66 0 0 -0.8
04/07/2022
61.48
 3,300 61.11 61.84 61.48 0 0 -0.8
01/07/2022
61.11
 4,900 61.57 61.57 59.12 0 0 -0.8
30/06/2022
61.57
 3,200 61.11 62.11 60.48 0 0 -0.8
29/06/2022
61.11
 15,400 61.48 61.48 57.85 0 11,600 -0.8
28/06/2022
61.48
 7,300 60.66 61.48 61.39 0 6,600 -0.4
27/06/2022
60.66
 1,700 61.39 61.39 58.94 0 0 0
24/06/2022
61.39
 300 60.84 61.39 61.39 100 0 0.0
23/06/2022
60.84
 8,800 61.11 61.11 58.85 1,000 3,100 -0.1
22/06/2022
61.11
 5,100 60.93 61.11 58.67 0 100 -0.0
21/06/2022
60.93
 1,500 60.57 60.93 58.85 0 400 -0.0
20/06/2022
60.57
 600 59.21 60.57 59.30 0 0 0
17/06/2022
59.21
 6,100 60.30 63.38 57.95 100 400 -0.0
16/06/2022
60.30
 700 60.21 60.30 60.21 0 0 -0.0
15/06/2022
60.21
 2,700 62.02 62.02 59.76 0 0 -0.0
14/06/2022
62.02
 2,200 62.20 62.20 61.11 0 200 -0.0
13/06/2022
62.20
 6,400 61.57 62.47 60.30 0 0 -0.0
10/06/2022
61.57
 6,700 62.92 62.92 61.11 0 0 -0.0
09/06/2022
62.92
 2,600 62.47 62.92 61.57 0 0 -0.0
08/06/2022
62.47
 200 62.47 62.47 61.57 0 0 -0.0
07/06/2022
62.47
 3,800 62.65 62.65 60.66 0 0 -0.0
06/06/2022
62.65
 600 62.65 62.65 60.75 0 0 0
03/06/2022
62.65
 100 62.65 62.65 62.65 0 0 -0.0
02/06/2022
62.65
 300 62.47 62.65 61.57 0 200 -0.0
01/06/2022
62.47
 2,300 62.92 62.92 60.48 200 1,600 -0.1
31/05/2022
62.92
 100 63.38 63.38 62.92 0 0 -0.1
30/05/2022
63.38
 6,700 61.11 63.38 61.11 0 1,300 -0.1
27/05/2022
61.11
 6,500 61.30 61.30 59.94 400 0 0.0
26/05/2022
61.30
 2,300 60.66 61.48 60.21 100 0 0.0
25/05/2022
60.66
 4,200 60.66 61.30 59.85 700 0 0.0
24/05/2022
60.66
 6,600 59.30 60.66 59.30 0 400 -0.0
23/05/2022
59.30
 3,600 60.57 60.57 59.30 500 0 0.0
20/05/2022
60.57
 4,000 60.57 60.57 60.57 400 0 0.0
19/05/2022
60.57
 3,500 60.66 60.66 58.85 0 1,300 -0.1
18/05/2022
60.66
 7,700 60.66 60.66 60.66 200 7,500 -0.5
17/05/2022
60.66
 6,700 59.85 60.66 59.76 800 0 0.1
16/05/2022
59.85
 2,900 61.11 61.11 59.76 200 0 0.0
13/05/2022
61.11
 8,900 60.66 61.39 58.85 100 5,000 -0.3
12/05/2022
60.66
 18,800 60.66 60.66 60.66 0 700 -0.0
11/05/2022
60.66
 14,400 60.57 61.57 60.57 2,000 0 0.1
10/05/2022
60.57
 14,900 63.38 63.38 58.94 0 1,600 -0.1
09/05/2022
63.38
 20,500 63.38 63.38 58.94 100 200 -0.0
06/05/2022
63.38
 5,700 64.74 64.74 62.92 0 1,200 -0.1
05/05/2022
64.74
 2,200 65.19 65.19 63.92 0 800 -0.1
04/05/2022
65.19
 4,400 64.28 65.19 63.83 600 200 0.0
29/04/2022
64.28
 5,500 63.38 64.28 62.11 300 0 0.0
28/04/2022
63.38
 16,100 63.38 64.28 63.38 8,200 0 0.6
27/04/2022
63.38
 10,000 64.19 64.19 61.57 400 0 0.0
26/04/2022
64.19
 3,200 64.28 64.28 63.38 0 1,200 -0.1
25/04/2022
64.28
 19,500 67.18 68.81 63.02 600 2,300 -0.1
22/04/2022
67.18
 7,500 68.72 68.81 66.09 2,500 200 0.2
21/04/2022
68.72
 19,800 70.44 70.44 67.63 2,100 500 0.1
20/04/2022
70.44
 3,200 70.53 70.53 68.81 0 0 0
19/04/2022
70.53
 4,900 70.44 70.53 69.81 0 0 0
18/04/2022
70.44
 5,500 70.44 70.44 69.26 1,700 0 0.1
15/04/2022
70.44
 11,400 70.62 70.62 69.08 0 0 0
14/04/2022
70.62
 30,100 68.90 70.62 69.26 0 0 0
13/04/2022
68.90
 7,900 68.81 68.90 67.90 0 200 -0.0
12/04/2022
68.81
 20,600 68.90 70.71 68.81 0 0 0
08/04/2022
68.90
 3,200 69.72 69.72 68.36 700 0 0.1
07/04/2022
69.72
 400 69.35 69.72 68.81 0 0 0
06/04/2022
69.35
 900 70.17 70.17 69.26 100 0 0.0
05/04/2022
70.17
 2,700 70.62 70.62 69.26 700 0 0.1
04/04/2022
70.62
 5,200 69.53 70.62 69.26 0 2,000 -0.2
01/04/2022
69.53
 4,200 69.44 69.53 69.44 2,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |