CTCP Phục vụ Mặt đất Sài Gòn (sgn)

78.70
-1.20
(-1.50%)
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
(2024-08-19) 		-3.38 -4.12% 436,300 159,300 13.4
78.70
82.47
78.70
2 tháng
(2024-07-18) 		-6.49 -7.62% 1,049,200 423,400 35.7
78.70
85.48
78.70
3 tháng
(2024-06-18) 		-2.12 -2.62% 2,181,200 828,757 69.3
78.70
86.64
78.70
6 tháng
(2024-03-20) 		8.75 12.50% 3,397,900 1,930,295 154.7
69.37
86.64
78.70
12 tháng
(2023-09-22) 		10.78 15.88% 4,878,900 2,492,485 193.8
62.58
86.64
78.70
24 tháng
(2022-09-27) 		13.07 19.91% 6,786,900 2,939,101 228.5
49.41
86.64
78.70
36 tháng
(2021-10-04) 		16.48 26.48% 8,590,200 2,992,659 229.8
49.41
86.64
78.70
60 tháng
(2019-10-14) 		7.01 9.78% 13,643,780 1,386,117 97.7
47.54
86.64
78.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
78.70
 12,800 79.10 80 78.70 2,300 0 0
13/09/2024
79.90
 1,400 79.50 79.90 79 500 200 0.0
12/09/2024
80
 13,100 79 80.50 79 3,600 2,000 0.1
11/09/2024
79.50
 4,900 79.60 79.90 79.20 0 200 -0.0
10/09/2024
79.50
 71,500 80 80.10 79.50 200 600 -0.0
09/09/2024
80
 42,000 80.50 80.50 79.80 0 700 -0.1
06/09/2024
80.40
 21,300 80.10 80.80 80 1,100 1,100 -0
05/09/2024
80.80
 16,000 81.60 81.60 80 600 2,500 -0.2
04/09/2024
80
 27,200 80.60 81 80 4,200 1,400 0.2
30/08/2024
81.50
 36,000 81.60 82.10 81.50 500 400 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2024
82.20
 9,000 81.20 82.20 80.90 500 1,200 -0.1
28/08/2024
81.50
 17,500 80.92 81.50 80.92 600 100 0.0
27/08/2024
81.50
 31,800 81.99 81.99 81.21 0 1,900 -0.2
26/08/2024
81.60
 33,400 81.69 81.99 81.50 17,700 1,000 1.4
23/08/2024
81.69
 17,000 81.69 81.89 81.69 9,000 0 0.8
22/08/2024
81.60
 31,700 82.18 82.28 81.50 116,200 1,700 9.7
21/08/2024
82.47
 13,700 82.47 82.57 81.50 9,100 0 0.8
20/08/2024
82.47
 21,900 82.76 82.76 82.47 8,000 3,500 0.4
19/08/2024
82.08
 14,100 82.47 82.47 81.89 6,000 0 0.5
16/08/2024
81.60
 34,800 81.79 81.99 81.02 14,900 2,600 1.0
15/08/2024
80.82
 2,500 81.02 81.02 80.72 0 0 0
14/08/2024
81.02
 8,800 81.89 81.89 80.82 6,300 0 0.5
13/08/2024
81.21
 3,700 81.50 81.50 80.53 2,000 100 0.2
12/08/2024
81.50
 7,700 79.56 81.50 79.56 1,300 0 0.1
09/08/2024
80.82
 3,400 82.37 82.37 79.95 200 100 0.0
08/08/2024
80.24
 21,100 79.85 80.24 79.46 3,800 500 0.3
07/08/2024
80.34
 4,000 80.53 80.53 79.37 2,600 400 0.2
06/08/2024
80.53
 15,000 79.85 81.99 78.59 5,000 6,500 -0.1
05/08/2024
79.07
 61,800 81.69 81.79 79.07 31,900 4,700 2.2
02/08/2024
81.89
 21,900 81.60 82.47 81.50 13,300 100 1.1
01/08/2024
81.60
 68,700 82.66 83.05 81.50 55,400 100 4.7
31/07/2024
82.57
 33,400 81.40 82.66 81.31 4,800 200 0.4
30/07/2024
81.21
 22,300 81.11 82.08 81.11 1,100 0 0.1
29/07/2024
81.02
 13,000 80.63 81.31 80.63 9,600 0 0.8
26/07/2024
81.02
 24,900 80.92 81.50 80.63 12,000 5,800 0.5
25/07/2024
80.92
 29,200 80.63 81.02 80.63 19,100 5,000 1.2
24/07/2024
81.02
 30,700 80.43 82.08 80.43 15,900 6,000 0.8
23/07/2024
80.72
 105,400 83.44 83.44 80.53 52,100 0 4.4
22/07/2024
82.47
 34,700 85.38 85.38 82.47 21,600 300 1.8
19/07/2024
85.48
 11,200 84.61 85.48 84.61 7,000 0 0.6
18/07/2024
85.19
 54,700 85.38 85.38 84.02 16,700 100 1.4
17/07/2024
83.93
 78,400 83.05 85.38 83.05 35,500 300 3.0
16/07/2024
83.05
 21,300 82.66 83.83 82.66 9,700 2,500 0.6
15/07/2024
82.66
 28,300 84.02 85.09 82.47 17,300 700 1.4
12/07/2024
84.41
 4,600 82.18 85.58 82.18 600 200 0.0
11/07/2024
85.58
 19,600 82.86 85.58 82.86 0 0 0
10/07/2024
84.41
 45,300 86.16 86.16 84.12 35,200 0 3.1
09/07/2024
86.16
 22,600 86.16 86.16 84.12 5,100 700 0.4
08/07/2024
86.64
 50,500 88.20 88.20 85.38 13,700 700 1.2
05/07/2024
85.38
 28,400 86.25 86.35 83.54 400 3,400 -0.3
04/07/2024
84.22
 96,300 80.53 84.31 80.43 5,000 100 0.4
03/07/2024
80.53
 38,800 80.53 80.63 79.95 26,000 0 2.2
02/07/2024
80.34
 50,300 80.34 80.34 79.07 6,500 600 0.5
01/07/2024
78.88
 19,300 79.66 79.66 78.59 5,500 0 0.4
28/06/2024
79.17
 50,300 79.17 80.05 79.17 33,800 0 2.8
27/06/2024
79.46
 19,400 80.05 80.05 79.27 17,200 0 1.4
26/06/2024
80.05
 27,000 80.05 80.53 79.37 3,400 0 0.3
25/06/2024
80.05
 56,000 79.46 80.53 78.78 196,700 1,100 15.9
24/06/2024
79.46
 122,600 80.53 80.53 78.78 6,400 3,600 0.2
21/06/2024
80.53
 102,200 81.50 81.50 80.34 587 300 0.0
20/06/2024
81.31
 54,000 81.21 81.50 80.43 3,360 290 0.3
19/06/2024
80.82
 45,400 81.40 81.69 80.53 0 3,400 -0.3
18/06/2024
80.82
 151,400 79.56 81.02 78.10 1,400 100 0.1
17/06/2024
78.59
 37,700 78.59 78.88 77.72 0 300 -0.0
14/06/2024
78.59
 32,800 79.56 79.75 78.59 1,400 202 0.1
13/06/2024
79.07
 62,700 78.59 79.46 78.49 0 0 0
12/06/2024
78.59
 101,200 77.62 79.56 77.62 500,800 300 40.5
11/06/2024
78.59
 39,500 80.72 80.72 77.23 0 3,500 -0.3
10/06/2024
78.59
 46,600 76.26 79.07 76.26 51,500 300 4.1
07/06/2024
75.68
 97,300 74.61 76.94 74.61 3,500 400 0.2
06/06/2024
74.61
 35,200 73.35 74.61 72.77 200 500 -0.0
05/06/2024
72.38
 81,900 72.28 74.13 72.28 500 200 0.0
04/06/2024
72.28
 23,400 72.28 72.57 71.70 400 0 0.0
03/06/2024
72.28
 32,200 71.31 72.67 70.83 306,900 1,707 22.7
31/05/2024
70.92
 11,200 71.31 71.41 70.92 0 228 -0.0
30/05/2024
71.02
 7,400 71.31 71.31 70.83 0 1 -0.0
29/05/2024
70.83
 19,900 71.31 71.31 70.34 0 1,200 -0.1
28/05/2024
70.83
 4,300 71.31 71.31 70.83 0 100 -0.0
27/05/2024
71.31
 1,300 71.80 71.80 71.31 0 0 0
24/05/2024
70.44
 4,500 70.54 70.54 70.15 400 0 0.0
23/05/2024
71.41
 17,900 71.31 71.41 70.54 1,000 2,200 -0.1
22/05/2024
71.51
 18,100 71.51 71.70 71.02 100,000 0 7.4
21/05/2024
71.60
 4,000 71.70 71.80 70.83 100 100 0
20/05/2024
71.70
 6,600 71.70 71.70 70.83 100 100 0
17/05/2024
71.70
 5,800 72.67 72.67 70.73 1,300 100 0.1
16/05/2024
71.02
 9,300 70.83 71.02 70.73 0 100 -0.0
15/05/2024
70.92
 13,700 71.31 73.25 70.73 0 2,500 -0.2
14/05/2024
70.73
 7,100 70.05 70.83 70.05 1,100 200 0.1
13/05/2024
70.73
 15,800 71.31 72.67 70.54 400 12,800 -0.9
10/05/2024
71.60
 9,500 70.83 71.60 70.83 104,200 1,400 7.5
09/05/2024
70.83
 3,600 70.73 71.70 70.73 800 0 0.1
08/05/2024
72.28
 19,200 71.31 72.28 70.54 100 1,100 -0.1
07/05/2024
72.28
 19,500 75.68 75.68 71.60 6,900 600 0.5
06/05/2024
71.70
 4,600 69.86 71.70 69.76 200 1,400 -0.1
03/05/2024
70.34
 7,700 70.34 70.34 69.57 1,000 1,124 -0.0
02/05/2024
70.63
 2,900 70.34 70.63 70.34 1,000 0 0.1
26/04/2024
70.63
 2,700 71.12 71.12 70.63 2,300 1,200 0.1
25/04/2024
70.83
 12,000 71.51 71.51 69.76 200 1,000 -0.1
24/04/2024
70.73
 12,400 70.83 70.83 70.44 3,800 0 0.3
23/04/2024
70.54
 1,800 70.54 70.54 70.34 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |