CTCP Phục vụ Mặt đất Sài Gòn (sgn)

83.50
0.10
(0.12%)
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
(2024-06-26) 		1 1.21% 891,200 332,900 28.2
81.30
89.30
83.50
2 tháng
(2024-05-27) 		10 13.61% 2,057,400 1,388,819 111.8
73
89.30
83.50
3 tháng
(2024-05-02) 		10.70 14.70% 2,227,200 1,583,695 126.1
72.50
89.30
83.50
6 tháng
(2024-01-29) 		14 20.14% 3,384,300 1,961,185 153.2
69
89.30
83.50
12 tháng
(2023-08-01) 		9.96 13.54% 4,728,100 2,409,885 185.1
64.50
89.30
83.50
24 tháng
(2022-08-08) 		16.78 25.15% 6,202,000 2,653,559 204.7
50.93
89.30
83.50
36 tháng
(2021-08-11) 		21.39 34.44% 8,203,400 2,737,959 207.6
50.93
89.30
83.50
60 tháng
(2019-08-22) 		6.73 8.76% 13,147,370 1,043,887 68.7
49
89.30
83.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
83.50
 24,900 83.40 84 83.10 12,000 5,800 0.5
25/07/2024
83.40
 29,200 83.10 83.50 83.10 19,100 5,000 1.2
24/07/2024
83.50
 30,700 82.90 84.60 82.90 15,900 6,000 0.8
23/07/2024
83.20
 105,400 86 86 83 52,100 0 4.4
22/07/2024
85
 34,700 88 88 85 21,600 300 1.8
19/07/2024
88.10
 11,200 87.20 88.10 87.20 7,000 0 0.6
18/07/2024
87.80
 54,700 88 88 86.60 16,700 100 1.4
17/07/2024
86.50
 78,400 85.60 88 85.60 35,500 300 3.0
16/07/2024
85.60
 21,300 85.20 86.40 85.20 9,700 2,500 0.6
15/07/2024
85.20
 28,300 86.60 87.70 85 17,300 700 1.4
12/07/2024
87
 4,600 84.70 88.20 84.70 600 200 0.0
11/07/2024
88.20
 19,600 85.40 88.20 85.40 0 0 0
10/07/2024
87
 45,300 88.80 88.80 86.70 35,200 0 3.1
09/07/2024
88.80
 22,600 88.80 88.80 86.70 5,100 700 0.4
08/07/2024
89.30
 50,500 90.90 90.90 88 13,700 700 1.2
05/07/2024
88
 28,400 88.90 89 86.10 400 3,400 -0.3
04/07/2024
86.80
 96,300 83 86.90 82.90 5,000 100 0.4
03/07/2024
83
 38,800 83 83.10 82.40 26,000 0 2.2
02/07/2024
82.80
 50,300 82.80 82.80 81.50 6,500 600 0.5
01/07/2024
81.30
 19,300 82.10 82.10 81 5,500 0 0.4
28/06/2024
81.60
 50,300 81.60 82.50 81.60 33,800 0 2.8
27/06/2024
81.90
 19,400 82.50 82.50 81.70 17,200 0 1.4
26/06/2024
82.50
 27,000 82.50 83 81.80 3,400 0 0.3
25/06/2024
82.50
 56,000 81.90 83 81.20 196,700 1,100 15.9
24/06/2024
81.90
 122,600 83 83 81.20 6,400 3,600 0.2
21/06/2024
83
 102,200 84 84 82.80 587 300 0.0
20/06/2024
83.80
 54,000 83.70 84 82.90 3,360 290 0.3
19/06/2024
83.30
 45,400 83.90 84.20 83 0 3,400 -0.3
18/06/2024
83.30
 151,400 82 83.50 80.50 1,400 100 0.1
17/06/2024
81
 37,700 81 81.30 80.10 0 300 -0.0
14/06/2024
81
 32,800 82 82.20 81 1,400 202 0.1
13/06/2024
81.50
 62,700 81 81.90 80.90 0 0 0
12/06/2024
81
 101,200 80 82 80 500,800 300 40.5
11/06/2024
81
 39,500 83.20 83.20 79.60 0 3,500 -0.3
10/06/2024
81
 46,600 78.60 81.50 78.60 51,500 300 4.1
07/06/2024
78
 97,300 76.90 79.30 76.90 3,500 400 0.2
06/06/2024
76.90
 35,200 75.60 76.90 75 200 500 -0.0
05/06/2024
74.60
 81,900 74.50 76.40 74.50 500 200 0.0
04/06/2024
74.50
 23,400 74.50 74.80 73.90 400 0 0.0
03/06/2024
74.50
 32,200 73.50 74.90 73 306,900 1,707 22.7
31/05/2024
73.10
 11,200 73.50 73.60 73.10 0 228 -0.0
30/05/2024
73.20
 7,400 73.50 73.50 73 0 1 -0.0
29/05/2024
73
 19,900 73.50 73.50 72.50 0 1,200 -0.1
28/05/2024
73
 4,300 73.50 73.50 73 0 100 -0.0
27/05/2024
73.50
 1,300 74 74 73.50 0 0 0
24/05/2024
72.60
 4,500 72.70 72.70 72.30 400 0 0.0
23/05/2024
73.60
 17,900 73.50 73.60 72.70 1,000 2,200 -0.1
22/05/2024
73.70
 18,100 73.70 73.90 73.20 100,000 0 7.4
21/05/2024
73.80
 4,000 73.90 74 73 100 100 0
20/05/2024
73.90
 6,600 73.90 73.90 73 100 100 0
17/05/2024
73.90
 5,800 74.90 74.90 72.90 1,300 100 0.1
16/05/2024
73.20
 9,300 73 73.20 72.90 0 100 -0.0
15/05/2024
73.10
 13,700 73.50 75.50 72.90 0 2,500 -0.2
14/05/2024
72.90
 7,100 72.20 73 72.20 1,100 200 0.1
13/05/2024
72.90
 15,800 73.50 74.90 72.70 400 12,800 -0.9
10/05/2024
73.80
 9,500 73 73.80 73 104,200 1,400 7.5
09/05/2024
73
 3,600 72.90 73.90 72.90 800 0 0.1
08/05/2024
74.50
 19,200 73.50 74.50 72.70 100 1,100 -0.1
07/05/2024
74.50
 19,500 78 78 73.80 6,900 600 0.5
06/05/2024
73.90
 4,600 72 73.90 71.90 200 1,400 -0.1
03/05/2024
72.50
 7,700 72.50 72.50 71.70 1,000 1,124 -0.0
02/05/2024
72.80
 2,900 72.50 72.80 72.50 1,000 0 0.1
26/04/2024
72.80
 2,700 73.30 73.30 72.80 2,300 1,200 0.1
25/04/2024
73
 12,000 73.70 73.70 71.90 200 1,000 -0.1
24/04/2024
72.90
 12,400 73 73 72.60 3,800 0 0.3
23/04/2024
72.70
 1,800 72.70 72.70 72.50 300 0 0.0
22/04/2024
72.50
 26,700 72 72.50 70.60 0 500 -0.0
19/04/2024
71.90
 7,700 71.50 71.90 70.50 300 1,600 -0.1
17/04/2024
71.90
 1,800 71.50 71.90 71.40 0 1,200 -0.1
16/04/2024
71.90
 9,200 72.40 72.40 71 500 1,700 -0.1
15/04/2024
71.50
 15,400 71.70 72.50 71.50 1,000 3,600 -0.2
12/04/2024
72
 12,800 71.60 72.50 71.60 100 0 0.0
11/04/2024
71.60
 6,100 71.20 72.50 71.20 100 0 0.0
10/04/2024
72
 1,600 71.60 72 71.60 500 0 0.0
09/04/2024
72.50
 5,600 71.10 72.50 71.10 0 0 0
08/04/2024
72.10
 79,800 72.90 73 71 4,400 300 0.3
05/04/2024
73.50
 46,300 73.80 74.50 73.50 21,600 0 1.6
04/04/2024
74.90
 26,100 75.80 75.80 74.90 13,000 0 1.0
03/04/2024
75.40
 18,800 76.80 76.80 74.90 1,800 0 0.1
02/04/2024
75
 8,800 75 75.40 75 1,500 0 0.1
01/04/2024
75.10
 35,100 75 75.20 74.40 5,900 1,300 0.3
29/03/2024
74.40
 2,500 74.50 74.50 74.30 100 0 0.0
28/03/2024
74.40
 8,200 73.50 74.50 72.90 0 200 -0.0
27/03/2024
73.50
 100 73.50 73.50 73.50 0 0 0
26/03/2024
73.40
 14,100 72.30 73.40 72.30 5,000 0 0.4
25/03/2024
72.80
 17,000 72.80 74.10 72.80 1,800 100 0.1
22/03/2024
72.80
 11,900 72.80 73.10 72.80 100 0 0.0
21/03/2024
72.80
 19,100 72.10 73 72.20 0 1,200 -0.1
20/03/2024
72.10
 8,700 72.30 72.40 72.10 0 0 0
19/03/2024
72.30
 9,100 72.10 72.50 72.10 2,200 400 0.1
18/03/2024
72.10
 60,600 72.10 72.30 72 15,500 0 1.1
15/03/2024
72.10
 74,100 72.20 73 72.10 17,100 3,000 1.0
14/03/2024
72.20
 42,700 72.40 73 72.10 300 3,400 -0.2
13/03/2024
72.40
 29,200 72.40 73 72.30 700 100 0.0
12/03/2024
72.40
 11,800 71.90 72.50 71.50 800 1,400 -0.0
11/03/2024
71.90
 16,300 72.40 72.40 71.90 10,100 200 0.7
08/03/2024
72.40
 14,100 72.40 72.50 71.10 5,100 300 0.3
07/03/2024
72.40
 15,700 72.50 72.70 72 109,600 1,100 7.9
06/03/2024
72.50
 28,200 71.60 73 72 2,200 0 0.2
05/03/2024
71.60
 16,400 72 72 71.50 8,300 2,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |