CTCP Phục vụ Mặt đất Sài Gòn (sgn)

79.30
0.20
(0.25%)
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
(2024-08-20) 		-3.17 -3.84% 441,400 157,700 13.3
78.70
82.47
79.30
2 tháng
(2024-07-22) 		-3.17 -3.84% 1,002,500 404,200 34.0
78.70
82.57
79.30
3 tháng
(2024-06-21) 		-1.23 -1.53% 1,949,600 832,187 69.6
78.70
86.64
79.30
6 tháng
(2024-03-25) 		8.67 12.27% 3,377,400 1,935,795 155.2
69.37
86.64
79.30
12 tháng
(2023-09-25) 		11.58 17.09% 4,885,400 2,496,885 194.1
62.58
86.64
79.30
24 tháng
(2022-09-30) 		15.64 24.56% 6,789,500 2,940,201 228.6
49.41
86.64
79.30
36 tháng
(2021-10-05) 		17.08 27.44% 8,599,800 3,002,559 230.6
49.41
86.64
79.30
60 tháng
(2019-10-16) 		7.53 10.49% 13,658,840 1,390,477 98.1
47.54
86.64
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/03/2022
69.44
 10,400 69.53 70.17 69.26 3,000 0 0.2
30/03/2022
69.53
 3,300 69.53 69.62 69.53 100 0 0.0
29/03/2022
69.53
 4,200 69.53 70.53 69.26 1,000 1,000 -0.0
28/03/2022
69.53
 4,800 69.53 69.72 69.53 1,100 0 0.1
25/03/2022
69.53
 800 69.44 69.53 69.08 0 0 0
24/03/2022
69.44
 14,600 69.72 69.72 68.90 2,800 0 0.2
23/03/2022
69.72
 3,600 69.62 69.72 69.53 1,400 3,000 -0.1
22/03/2022
69.62
 8,400 70.44 70.44 69.53 3,700 0 0.3
21/03/2022
70.44
 2,400 70.53 70.62 69.08 700 600 0.0
18/03/2022
70.53
 500 70.26 70.53 70.17 100 0 0.0
17/03/2022
70.26
 300 70.62 70.62 70.17 0 0 0
16/03/2022
70.62
 4,200 70.62 71.53 70.44 1,200 0 0.1
15/03/2022
70.62
 300 70.62 70.62 70.62 0 0 0
14/03/2022
70.62
 5,000 70.44 70.62 70.44 2,400 200 0.2
11/03/2022
70.44
 1,000 70.44 70.44 70.44 300 0 0.0
10/03/2022
70.44
 3,900 69.44 71.07 68.99 900 600 0.0
09/03/2022
69.44
 4,700 69.72 69.90 69.17 1,700 1,700 0.0
08/03/2022
69.72
 8,300 70.26 70.26 68.90 3,400 200 0.2
07/03/2022
70.26
 7,600 71.80 71.80 70.17 1,800 0 0.1
04/03/2022
71.80
 1,900 71.89 71.89 70.17 100 0 0.0
03/03/2022
71.89
 2,100 70.17 71.98 71.16 500 0 0.0
02/03/2022
70.17
 6,000 72.43 72.43 70.17 600 300 0.0
01/03/2022
72.43
 1,100 71.07 72.43 71.07 100 0 0.0
28/02/2022
71.07
 3,100 73.16 73.25 69.81 500 100 0.0
25/02/2022
73.16
 3,200 73.16 73.25 70.62 800 0 0.1
24/02/2022
73.16
 6,600 72.61 74.15 69.90 1,100 0 0.1
23/02/2022
72.61
 9,400 72.70 72.88 72.52 1,000 100 0.1
22/02/2022
72.70
 6,000 74.70 74.70 72.43 1,200 0 0.1
21/02/2022
74.70
 6,000 74.70 75.78 74.70 700 0 0.1
18/02/2022
74.70
 5,100 75.15 75.15 72.43 300 300 0.0
17/02/2022
75.15
 9,500 73.61 76.96 73.88 1,900 100 0.1
16/02/2022
73.61
 37,200 68.81 73.61 72.34 2,200 200 0.2
15/02/2022
68.81
 6,500 66.55 68.81 66.09 0 0 0
14/02/2022
66.55
 8,400 66.09 67.90 66.09 0 0 0
11/02/2022
66.09
 5,700 68.81 68.81 66.09 1,300 0 0.1
10/02/2022
68.81
 9,600 69.17 69.17 68.81 1,400 0 0.1
09/02/2022
69.17
 9,400 68.36 69.44 67.00 1,000 0 0.1
08/02/2022
68.36
 16,800 65.64 69.62 65.64 600 100 0.0
07/02/2022
65.64
 19,200 62.02 65.64 64.65 0 200 -0.0
28/01/2022
62.02
 18,900 61.48 62.02 61.57 0 0 0
27/01/2022
61.48
 6,700 61.30 61.48 59.85 0 6,300 -0.4
26/01/2022
61.30
 1,000 60.84 61.30 61.20 0 0 0
25/01/2022
60.84
 600 61.48 61.48 60.66 0 0 0
24/01/2022
61.48
 3,500 62.02 62.02 60.03 1,000 0 0.1
21/01/2022
62.02
 3,600 61.84 62.02 60.03 0 3,500 -0.2
20/01/2022
61.84
 26,700 61.93 61.93 60.12 2,800 25,500 -1.5
19/01/2022
61.93
 100 60.66 61.93 61.93 0 0 0
18/01/2022
60.66
 3,400 61.11 61.11 60.66 0 0 0
17/01/2022
61.11
 1,400 62.11 62.11 61.11 300 0 0.0
14/01/2022
62.11
 300 61.66 62.11 62.02 0 0 0
13/01/2022
61.66
 4,700 62.02 62.02 61.57 100 0 0.0
12/01/2022
62.02
 1,300 62.02 62.47 61.93 500 0 0.0
11/01/2022
62.02
 19,600 61.84 62.83 61.11 18,200 100 1.3
10/01/2022
61.84
 8,200 62.65 62.65 61.75 0 0 0
07/01/2022
62.65
 1,100 62.38 62.65 61.66 0 0 0
06/01/2022
62.38
 2,000 62.92 62.92 62.02 0 0 0
05/01/2022
62.92
 2,600 63.11 63.11 62.92 1,300 0 0.1
04/01/2022
63.11
 12,300 64.19 64.19 62.47 7,900 300 0.5
31/12/2021
64.19
 17,000 61.57 64.19 60.66 0 0 0
30/12/2021
61.57
 11,100 61.57 61.57 60.75 0 2,500 -0.2
29/12/2021
61.57
 1,600 61.20 62.02 61.57 0 0 0
28/12/2021
61.20
 3,500 62.02 62.02 59.94 0 1,100 -0.1
27/12/2021
62.02
 6,600 62.02 62.02 61.57 0 0 0
24/12/2021
62.02
 6,900 61.57 62.29 61.57 4,500 0 0
23/12/2021
61.57
 8,500 62.56 62.56 58.22 2,400 2,500 -0.0
22/12/2021
62.56
 5,800 62.65 62.65 61.57 0 0 0
21/12/2021
62.65
 2,400 62.65 62.65 61.75 100 0 0.0
20/12/2021
62.65
 900 62.92 62.92 62.02 0 0 0
17/12/2021
62.92
 2,200 63.02 63.02 61.93 0 500 -0.0
16/12/2021
63.02
 1,400 63.02 63.11 62.47 0 0 0
15/12/2021
63.02
 2,800 63.11 63.11 61.66 1,600 0 0.1
14/12/2021
63.11
 8,000 62.11 63.11 61.66 5,700 0 0.4
13/12/2021
62.11
 9,800 62.02 63.38 61.66 1,800 400 0.1
10/12/2021
62.02
 1,600 62.02 62.20 61.66 0 0 0
09/12/2021
62.02
 1,300 62.02 62.02 62.02 200 1,000 -0.1
08/12/2021
62.02
 7,100 62.47 62.92 61.66 1,500 200 0.1
07/12/2021
62.47
 4,400 62.02 62.65 61.30 3,800 0 0.3
06/12/2021
62.02
 6,300 62.83 62.83 61.11 2,700 0 0.2
03/12/2021
62.83
 3,400 62.83 62.83 61.93 100 0 0.0
02/12/2021
62.83
 10,100 62.92 62.92 62.20 3,600 1,000 0.2
01/12/2021
62.92
 4,300 63.29 63.29 62.47 1,600 500 0.1
30/11/2021
63.29
 6,100 63.29 63.38 62.83 5,600 0 0.4
29/11/2021
63.29
 6,300 64.55 64.55 62.56 300 0 0

Chính sách bảo mật | Điều khoản sử dụng |