CTCP Phục vụ Mặt đất Sài Gòn (sgn)

72
0.70
(0.98%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-01-31)
2.40 3.45% 383,800 154,990 0
69.40
72
72
2 tháng
(2024-01-02)
2.80 4.05% 543,700 474,040 19.0
68.10
72
72
3 tháng
(2023-12-04)
6.30 9.59% 687,100 484,132 19.7
64.60
72.50
72
6 tháng
(2023-09-05)
1 1.41% 1,262,400 1,873,570 113.5
64.50
72.50
72
12 tháng
(2023-03-07)
6.29 9.57% 2,715,000 2,292,565 145.0
64.26
74.41
72
24 tháng
(2022-03-14)
-0.79 -1.08% 3,786,100 2,311,742 145.1
50.93
74.41
72
36 tháng
(2021-03-17)
9.08 14.43% 6,160,100 2,329,542 145.9
50.93
77.45
72
60 tháng
(2019-03-28)
-8.48 -10.53% 10,569,760 283,140 -27.1
49
89.22
72
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/03/2024
72
0.70
19,300 71.30 72 70.90 5,400 559 0
#2 29/02/2024
71.30
0.30
27,300 71.50 72 71 10,100 11 0
#3 28/02/2024
71
-0.80
16,700 71.10 71.50 71 8,000 0 0
#4 27/02/2024
71.80
0.30
31,500 71.50 72 71.50 14,000 200 0
#5 26/02/2024
71.50
0.90
11,100 71.50 71.50 70.70 3,700 0 0
#6 23/02/2024
70.60
-0.40
15,400 71 71.10 70.60 11,600 200 0
#7 22/02/2024
71
0.10
32,000 70.90 71.10 70.70 6,000 1,540 0
#8 21/02/2024
70.90
0.30
31,000 70.60 70.90 70.60 11,000 0 0
#9 20/02/2024
70.60
0.40
19,500 70.20 71 70.20 900 0 0
#10 19/02/2024
70.20
0.20
60,500 70 70.50 70 24,400 0 0
#11 16/02/2024
70
0
54,700 70 70.50 69.50 31,300 0 0
#12 15/02/2024
70
0.40
3,400 69.60 70 69.60 600 100 0
#13 07/02/2024
69.60
0
19,500 69.60 69.80 69.40 16,800 0 0
#14 06/02/2024
69.60
0.10
9,900 69.50 69.60 69.30 6,100 100 0
#15 05/02/2024
69.50
-0.10
25,700 69.60 69.70 68.90 7,200 0 0
#16 02/02/2024
69.60
0.20
300 69.40 69.60 69.60 300 0 0
#17 01/02/2024
69.40
-0.20
1,800 69.60 69.60 69.30 400 100 0
#18 31/01/2024
69.60
0.60
4,200 69 69.80 69 0 0 0
#19 30/01/2024
69
-0.50
16,500 69.50 69.50 69 6,900 0 0
#20 29/01/2024
69.50
0
2,000 69.50 70 69.50 700 400 0
#21 26/01/2024
69.50
0.50
26,400 69 69.80 69 16,800 1,100 0
#22 25/01/2024
69
0
0 69 69 0 0 0 0
#23 24/01/2024
69
-0.40
19,300 69.40 69.40 68.50 11,600 0 0
#24 23/01/2024
69.40
-0.50
700 69.90 70 69.40 0 0 0
#25 22/01/2024
69.90
0.20
9,600 69.70 70 68.90 7,400 0 0
#26 19/01/2024
69.70
0.50
3,600 69.20 69.70 69.20 1,200 100 0
#27 18/01/2024
69.20
-0.30
3,100 69.50 69.50 68.50 0 0 0
#28 17/01/2024
69.50
0
0 69.50 69.50 0 0 0 0
#29 16/01/2024
69.50
1
2,800 68.50 69.60 68.60 0 0 0
#30 15/01/2024
68.50
0.40
1,300 68.10 68.60 68.20 0 0 0
#31 12/01/2024
68.10
0
3,500 68.10 68.10 68 0 0 0
#32 11/01/2024
68.10
-1.90
12,100 70 70 68 0 0 0
#33 10/01/2024
70
0
9,700 70 70 67.10 7,500 0 0.5
#34 09/01/2024
70
1
4,700 69 70 70 0 0 0
#35 08/01/2024
69
-0.30
17,300 69.30 70 68 257,100 500 17.7
#36 05/01/2024
69.30
0
1,500 69.30 70.70 69.30 500 0 0.0
#37 04/01/2024
69.30
0
1,900 69.30 69.30 69.30 12 200 -0.0
#38 03/01/2024
69.30
0.10
100 69.20 69.30 69.30 0 0 0
#39 02/01/2024
69.20
-3.30
23,800 72.50 72.50 69.10 11,738 100 0.8
#40 29/12/2023
72.50
4.70
12,100 67.80 72.50 65.60 600 500 0.0
#41 28/12/2023
67.80
2.20
25,800 65.60 67.80 65.50 8,500 0 0.6
#42 27/12/2023
65.60
-0.50
22,400 66.10 66.30 65.60 8,810 5,900 0.2
#43 26/12/2023
66.10
0
1,700 66.10 66.30 66 0 704 -0.0
#44 25/12/2023
66.10
-0.90
21,500 67 67 66 9,900 7,866 0.1
#45 22/12/2023
67
0.50
700 66.50 67.20 67 0 0 0
#46 21/12/2023
66.50
-0.30
700 66.80 66.80 65.50 400 0 0.0
#47 20/12/2023
66.80
0.80
4,500 66 67 65.90 2,000 0 0.1
#48 19/12/2023
66
1.40
3,600 64.60 66.80 65.10 0 672 -0.0
#49 18/12/2023
64.60
-1.40
7,000 66 66 64.60 0 700 -0.0
#50 15/12/2023
66
-1
4,600 67 67 65.50 2,000 4,416 -0.2
#51 14/12/2023
67
0
0 67 67 0 0 0 0
#52 13/12/2023
67
1
2,400 66 67 65.80 700 0 0.0
#53 12/12/2023
66
0
800 66 66 66 0 0 0
#54 11/12/2023
66
-0.20
3,600 66.20 66.50 66 3,400 600 0.2
#55 08/12/2023
66.20
0.20
1,500 66 66.20 66 0 0 0
#56 07/12/2023
66
0
5,200 66 66.20 65.70 0 0 0
#57 06/12/2023
66
0
3,600 66 66 65.30 100 0 0.0
#58 05/12/2023
66
0.30
19,300 65.70 66 65 3,000 10,000 -0.5
#59 04/12/2023
65.70
0
2,400 65.70 65.90 65.70 2,100 60 0.1
#60 01/12/2023
65.70
0
900 65.70 65.70 65.70 400 0 0.0
#61 30/11/2023
65.70
-0.20
1,200 65.90 65.90 65.70 400 0 0.0
#62 29/11/2023
65.90
0.20
3,500 65.70 66 65.10 0 600 -0.0
#63 28/11/2023
65.70
-0.10
1,300 65.80 65.80 64.80 0 0 0
#64 27/11/2023
65.80
0
6,500 65.80 65.80 65 0 1,000 -0.1
#65 24/11/2023
65.80
-0.30
3,200 66.10 66.10 64.40 100 0 0.0
#66 23/11/2023
66.10
0.20
9,500 65.90 66.90 65.10 4,200 1,000 0.2
#67 22/11/2023
65.90
0
1,200 65.90 65.90 65.50 0 100 -0.0
#68 21/11/2023
65.90
-0.10
3,500 66 66 65.50 0 100 -0.0
#69 20/11/2023
66
0.40
1,700 65.60 66 65.50 0 0 0
#70 17/11/2023
65.60
-0.30
8,200 65.90 66 65.20 2,302 0 0.2
#71 16/11/2023
65.90
-1
600 66.90 66.90 65.90 21,065 0 0
#72 15/11/2023
66.90
0.70
3,900 66.20 67 66.90 1,900 100 0.1
#73 14/11/2023
66.20
0.20
4,400 66 66.20 65.40 101,100 0 6.6
#74 13/11/2023
66
0
5,400 66 66.20 66 2,000 0 0
#75 10/11/2023
66
0
300 66 66 65 0 0 0
#76 09/11/2023
66
-0.70
10,300 66.70 66.70 65 1,700 2,000 0
#77 08/11/2023
66.70
1
2,800 65.70 66.70 65.50 700 0 0
#78 07/11/2023
65.70
-1.30
800 67 67 65.60 0 0 0
#79 06/11/2023
67
-0.20
700 67.20 67.90 65.80 0 0 0
#80 03/11/2023
67.20
1.40
3,300 65.80 67.20 65.80 2,300 0 0
#81 02/11/2023
65.80
0.20
5,700 65.60 65.80 65.60 1,507 0 0
#82 01/11/2023
65.60
1.10
31,900 64.50 66 64.50 9,000 3,085 0
#83 31/10/2023
64.50
-0.60
39,900 65.10 65.50 64.50 18,700 10,414 0
#84 30/10/2023
65.10
-0.90
2,300 66 67 65.10 800 0 0
#85 27/10/2023
66
0.10
7,500 65.90 66 65 2,000 0 0
#86 26/10/2023
65.90
-3.10
38,900 69 69.70 65.60 15,900 9,100 0
#87 25/10/2023
69
-0.60
64,500 69.60 70 69 26,100 7,100 0
#88 24/10/2023
69.60
0.70
32,000 68.90 71 68 1,000 15,000 -1.0
#89 23/10/2023
68.90
0
200 68.90 68.90 68.90 0 200 -0.0
#90 20/10/2023
68.90
-0.10
14,700 69 70 68.50 5,200 4,100 0.1
#91 19/10/2023
69
-0.90
4,200 69.90 69.90 68.50 100 0 0.0
#92 18/10/2023
69.90
-0.50
14,600 70.40 70.40 69.90 0 1,800 -0.1
#93 17/10/2023
70.40
-0.10
100 70.50 70.50 70.40 0 100 -0.0
#94 16/10/2023
70.50
0
1,500 70.50 70.90 69.50 400 100 0.0
#95 13/10/2023
70.50
-0.20
9,500 70.70 70.70 68.60 0 700 -0.0
#96 12/10/2023
70.70
0
15,300 70.70 70.70 70 0 1,600 -0.1
#97 11/10/2023
70.70
-0.10
900 70.80 71 69.50 0 300 -0.0
#98 10/10/2023
70.80
-0.20
1,200 71 71 70.80 400 600 -0.0
#99 09/10/2023
71
1
8,700 70 71 68.90 0 300 -0.0
#100 06/10/2023
70
0
5,300 70 70 68.60 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |