CTCP Phục vụ Mặt đất Sài Gòn (sgn)

73.90
0.70
(0.96%)
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
(2024-04-16) 		1.30 1.81% 187,200 94,676 6.9
71.90
74.50
73.20
2 tháng
(2024-03-18) 		1.10 1.53% 594,900 162,176 11.9
71.50
75.40
73.20
3 tháng
(2024-02-16) 		3.20 4.57% 1,186,700 433,666 31.3
70
75.40
73.20
6 tháng
(2023-11-20) 		7.20 10.91% 1,587,300 553,366 39.6
64.60
75.40
73.20
12 tháng
(2023-05-22) 		3.53 5.06% 3,316,700 1,047,666 75.4
64.50
75.40
73.20
24 tháng
(2022-05-27) 		10.21 16.21% 4,277,900 1,141,040 80.8
50.93
75.40
73.20
36 tháng
(2021-06-01) 		14.33 24.35% 6,454,400 1,258,040 88.6
50.93
77.45
73.20
60 tháng
(2019-06-12) 		-5.78 -7.32% 11,294,500 -858,872 -88.0
49
80.25
73.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
73.90
0.70
 5,800 74.90 74.90 72.90 1,300 100 0.1
#2 16/05/2024
73.20
0.10
 9,300 73 73.20 72.90 0 100 -0.0
#3 15/05/2024
73.10
0.20
 13,700 73.50 75.50 72.90 0 2,500 -0.2
#4 14/05/2024
72.90
0
 7,100 72.20 73 72.20 1,100 200 0.1
#5 13/05/2024
72.90
-0.90
 15,800 73.50 74.90 72.70 400 12,800 -0.9
#6 10/05/2024
73.80
0.80
 9,500 73 73.80 73 104,200 1,400 7.5
#7 09/05/2024
73
-1.50
 3,600 72.90 73.90 72.90 800 0 0.1
#8 08/05/2024
74.50
0
 19,200 73.50 74.50 72.70 100 1,100 -0.1
#9 07/05/2024
74.50
0.60
 19,500 78 78 73.80 6,900 600 0.5
#10 06/05/2024
73.90
1.40
 4,600 72 73.90 71.90 200 1,400 -0.1
#11 03/05/2024
72.50
-0.30
 7,700 72.50 72.50 71.70 1,000 1,124 -0.0
#12 02/05/2024
72.80
0
 2,900 72.50 72.80 72.50 1,000 0 0.1
#13 26/04/2024
72.80
-0.20
 2,700 73.30 73.30 72.80 2,300 1,200 0.1
#14 25/04/2024
73
0.10
 12,000 73.70 73.70 71.90 200 1,000 -0.1
#15 24/04/2024
72.90
0.20
 12,400 73 73 72.60 3,800 0 0.3
#16 23/04/2024
72.70
0.20
 1,800 72.70 72.70 72.50 300 0 0.0
#17 22/04/2024
72.50
0.60
 26,700 72 72.50 70.60 0 500 -0.0
#18 19/04/2024
71.90
0
 7,700 71.50 71.90 70.50 300 1,600 -0.1
#19 17/04/2024
71.90
0
 1,800 71.50 71.90 71.40 0 1,200 -0.1
#20 16/04/2024
71.90
0.40
 9,200 72.40 72.40 71 500 1,700 -0.1
#21 15/04/2024
71.50
-0.50
 15,400 71.70 72.50 71.50 1,000 3,600 -0.2
#22 12/04/2024
72
0.40
 12,800 71.60 72.50 71.60 100 0 0.0
#23 11/04/2024
71.60
-0.40
 6,100 71.20 72.50 71.20 100 0 0.0
#24 10/04/2024
72
-0.50
 1,600 71.60 72 71.60 500 0 0.0
#25 09/04/2024
72.50
0.40
 5,600 71.10 72.50 71.10 0 0 0
#26 08/04/2024
72.10
-1.40
 79,800 72.90 73 71 4,400 300 0.3
#27 05/04/2024
73.50
-1.40
 46,300 73.80 74.50 73.50 21,600 0 1.6
#28 04/04/2024
74.90
-0.50
 26,100 75.80 75.80 74.90 13,000 0 1.0
#29 03/04/2024
75.40
0.40
 18,800 76.80 76.80 74.90 1,800 0 0.1
#30 02/04/2024
75
-0.10
 8,800 75 75.40 75 1,500 0 0.1
#31 01/04/2024
75.10
0.70
 35,100 75 75.20 74.40 5,900 1,300 0.3
#32 29/03/2024
74.40
0
 2,500 74.50 74.50 74.30 100 0 0.0
#33 28/03/2024
74.40
0.90
 8,200 73.50 74.50 72.90 0 200 -0.0
#34 27/03/2024
73.50
0.10
 100 73.50 73.50 73.50 0 0 0
#35 26/03/2024
73.40
0.60
 14,100 72.30 73.40 72.30 5,000 0 0.4
#36 25/03/2024
72.80
0
 17,000 72.80 74.10 72.80 1,800 100 0.1
#37 22/03/2024
72.80
0
 11,900 72.80 73.10 72.80 100 0 0.0
#38 21/03/2024
72.80
0.70
 19,100 72.10 73 72.20 0 1,200 -0.1
#39 20/03/2024
72.10
-0.20
 8,700 72.30 72.40 72.10 0 0 0
#40 19/03/2024
72.30
0.20
 9,100 72.10 72.50 72.10 2,200 400 0.1
#41 18/03/2024
72.10
0
 60,600 72.10 72.30 72 15,500 0 1.1
#42 15/03/2024
72.10
-0.10
 74,100 72.20 73 72.10 17,100 3,000 1.0
#43 14/03/2024
72.20
-0.20
 42,700 72.40 73 72.10 300 3,400 -0.2
#44 13/03/2024
72.40
0
 29,200 72.40 73 72.30 700 100 0.0
#45 12/03/2024
72.40
0.50
 11,800 71.90 72.50 71.50 800 1,400 -0.0
#46 11/03/2024
71.90
-0.50
 16,300 72.40 72.40 71.90 10,100 200 0.7
#47 08/03/2024
72.40
0
 14,100 72.40 72.50 71.10 5,100 300 0.3
#48 07/03/2024
72.40
-0.10
 15,700 72.50 72.70 72 109,600 1,100 7.9
#49 06/03/2024
72.50
0.90
 28,200 71.60 73 72 2,200 0 0.2
#50 05/03/2024
71.60
-0.40
 16,400 72 72 71.50 8,300 2,600 0.4
#51 04/03/2024
72
0
 24,300 72 72 71.40 7,300 1,800 0.4
#52 01/03/2024
72
0.70
 19,300 71.30 72 70.90 5,400 559 0.3
#53 29/02/2024
71.30
0.30
 27,300 71 72 71 10,100 11 0.7
#54 28/02/2024
71
-0.80
 16,700 71.80 71.80 71 8,000 0 0.6
#55 27/02/2024
71.80
0.30
 31,500 71.50 72 71.50 14,000 200 1.0
#56 26/02/2024
71.50
0.90
 11,100 70.60 71.50 70.70 3,700 0 0.3
#57 23/02/2024
70.60
-0.40
 15,400 71 71.10 70.60 11,600 200 0.8
#58 22/02/2024
71
0.10
 32,000 70.90 71.10 70.70 6,000 1,540 0.3
#59 21/02/2024
70.90
0.30
 31,000 70.60 70.90 70.60 11,000 0 0.8
#60 20/02/2024
70.60
0.40
 19,500 70.20 71 70.20 900 0 0.1
#61 19/02/2024
70.20
0.20
 60,500 70 70.50 70 24,400 0 1.7
#62 16/02/2024
70
0
 54,700 70 70.50 69.50 31,300 0 2.2
#63 15/02/2024
70
0.40
 3,400 69.60 70 69.60 600 100 0.0
#64 07/02/2024
69.60
0
 19,500 69.60 69.80 69.40 16,800 0 1.2
#65 06/02/2024
69.60
0.10
 9,900 69.50 69.60 69.30 6,100 100 0.4
#66 05/02/2024
69.50
-0.10
 25,700 69.60 69.70 68.90 7,200 0 0.5
#67 02/02/2024
69.60
0.20
 300 69.40 69.60 69.60 300 0 0.0
#68 01/02/2024
69.40
-0.20
 1,800 69.60 69.60 69.30 400 100 0.0
#69 31/01/2024
69.60
0.60
 4,200 69 69.80 69 0 0 0
#70 30/01/2024
69
-0.50
 16,500 69.50 69.50 69 6,900 0 0.5
#71 29/01/2024
69.50
0
 2,000 69.50 70 69.50 700 400 0.0
#72 26/01/2024
69.50
0.50
 26,400 69 69.80 69 16,800 1,100 1.1
#73 25/01/2024
69
0
 0 69 69 69 0 0 0
#74 24/01/2024
69
-0.40
 19,300 69.40 69.40 68.50 11,600 0 0.8
#75 23/01/2024
69.40
-0.50
 700 69.90 70 69.40 0 0 0
#76 22/01/2024
69.90
0.20
 9,600 69.70 70 68.90 7,400 0 0.5
#77 19/01/2024
69.70
0.50
 3,600 69.20 69.70 69.20 1,200 100 0.1
#78 18/01/2024
69.20
-0.30
 3,100 69.50 69.50 68.50 0 0 0
#79 17/01/2024
69.50
0
 0 69.50 69.50 69.50 0 0 0
#80 16/01/2024
69.50
1
 2,800 68.50 69.60 68.60 0 0 0
#81 15/01/2024
68.50
0.40
 1,300 68.10 68.60 68.20 0 0 0
#82 12/01/2024
68.10
0
 3,500 68.10 68.10 68 0 0 0
#83 11/01/2024
68.10
-1.90
 12,100 70 70 68 6,700 0 0.5
#84 10/01/2024
70
0
 9,700 70 70 67.10 7,500 0 0.5
#85 09/01/2024
70
1
 4,700 69 70 70 0 0 0
#86 08/01/2024
69
-0.30
 17,300 69.30 70 68 7,300 500 0.5
#87 05/01/2024
69.30
0
 1,500 69.30 70.70 69.30 1,500 0 0.1
#88 04/01/2024
69.30
0
 1,900 69.30 69.30 69.30 0 200 -0.0
#89 03/01/2024
69.30
0.10
 100 69.20 69.30 69.30 0 0 0
#90 02/01/2024
69.20
-3.30
 23,800 72.50 72.50 69.10 11,700 100 0.8
#91 29/12/2023
72.50
4.70
 12,100 67.80 72.50 65.60 600 1,400 -0.1
#92 28/12/2023
67.80
2.20
 25,800 65.60 67.80 65.50 8,500 0 0.6
#93 27/12/2023
65.60
-0.50
 22,400 66.10 66.30 65.60 8,800 5,900 0.2
#94 26/12/2023
66.10
0
 1,700 66.10 66.30 66 0 700 -0.0
#95 25/12/2023
66.10
-0.90
 21,500 67 67 66 9,900 7,800 0.1
#96 22/12/2023
67
0.50
 700 66.50 67.20 67 0 0 0
#97 21/12/2023
66.50
-0.30
 700 66.80 66.80 65.50 400 0 0.0
#98 20/12/2023
66.80
0.80
 4,500 66 67 65.90 2,000 0 0.1
#99 19/12/2023
66
1.40
 3,600 64.60 66.80 65.10 0 600 -0.0
#100 18/12/2023
64.60
-1.40
 7,000 66 66 64.60 0 800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |