CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.50
-0.50
(-0.61%)
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
(2024-12-16) 		-0.10 -0.12% 315,300 14,400 1.2
81.90
84.80
82
2 tháng
(2024-11-18) 		4.10 5.26% 565,900 56,600 4.6
76.50
84.80
82
3 tháng
(2024-10-17) 		2.50 3.14% 771,200 66,200 5.4
75.90
84.80
82
6 tháng
(2024-07-19) 		-3.48 -4.07% 1,907,400 414,700 34.5
75.90
85.48
82
12 tháng
(2024-01-22) 		14.18 20.91% 5,099,700 1,122,990 88.9
66.95
86.64
82
24 tháng
(2023-01-27) 		20.59 33.52% 7,451,800 1,763,149 135.8
60.19
86.64
82
36 tháng
(2022-02-07) 		16.36 24.92% 8,625,800 1,789,664 136.0
49.41
86.64
82
60 tháng
(2020-02-11) 		12.79 18.47% 14,083,320 1,619,114 123.9
47.54
86.64
82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2021
64.01
 7,600 62.97 64.10 63.75 500 100 0.0
13/01/2021
62.97
 12,100 62.62 63.32 62.44 0 300 -0.0
12/01/2021
62.62
 4,700 62.18 62.62 62.18 0 800 -0.1
11/01/2021
62.18
 9,300 62.01 62.18 62.01 100 1,500 -0.1
08/01/2021
62.01
 15,700 62.27 62.44 61.74 300 0 0.0
07/01/2021
62.27
 2,400 62.01 62.36 62.01 0 0 0
06/01/2021
62.01
 8,800 61.66 62.01 61.57 2,100 900 0.1
05/01/2021
61.66
 9,600 61.57 61.66 61.48 1,000 400 0.0
04/01/2021
61.57
 4,500 61.57 61.57 61.48 1,800 1,300 0.0
31/12/2020
61.57
 8,350 61.57 61.57 61.31 400 0 0.0
30/12/2020
61.57
 4,890 61.48 61.57 61.31 3,130 0 0.2
29/12/2020
61.48
 2,980 61.31 62.44 61.31 40 0 0.0
28/12/2020
61.31
 14,940 61.31 61.57 61.22 2,050 0 0.1
25/12/2020
61.31
 5,950 61.31 61.48 61.22 0 1,000 -0.1
24/12/2020
61.31
 16,320 61.57 61.57 61.22 8,360 330 0.6
23/12/2020
61.57
 6,660 61.39 61.92 61.39 3,890 70 0.3
22/12/2020
61.39
 9,060 61.92 61.92 61.39 4,160 100 0.3
21/12/2020
61.92
 8,450 61.66 61.92 61.39 5,010 0 0.4
18/12/2020
61.66
 9,530 61.57 61.66 61.39 720 0 0.1
17/12/2020
61.57
 9,320 61.39 62.01 61.31 0 0 0
16/12/2020
61.39
 7,410 61.22 61.92 61.22 0 1,000 -0.1
15/12/2020
61.22
 26,230 61.83 61.83 61.22 70 0 0.0
14/12/2020
61.83
 15,400 60.87 62.01 60.87 2,390 5,000 -0.2
11/12/2020
60.87
 5,260 60.78 61.13 60.78 1,200 0 0.1
10/12/2020
60.78
 6,250 60.78 61.05 60.78 2,280 0 0.2
09/12/2020
60.78
 15,310 60.87 61.13 60.70 4,000 2,000 0.1
08/12/2020
60.87
 5,500 60.61 60.87 60.61 1,700 0 0.1
07/12/2020
60.61
 18,980 60.61 60.78 60.52 8,800 0 0.6
04/12/2020
60.61
 13,580 60.78 60.78 60.61 4,220 0 0.3
03/12/2020
60.78
 14,940 60.70 60.78 60.52 1,180 0 0.1
02/12/2020
60.70
 18,980 60.96 60.96 60.52 2,250 10 0.2
01/12/2020
60.96
 21,940 60.96 60.96 60.26 14,890 200 1.0
30/11/2020
60.96
 7,970 61.13 61.57 60.96 0 0 0
27/11/2020
61.13
 25,430 60.78 61.13 60.70 16,800 0 1.2
26/11/2020
60.78
 22,620 60.78 60.78 60.70 17,990 19,880 -0.1
25/11/2020
60.78
 33,970 60.70 61.57 60.70 11,450 17,930 -0.5
24/11/2020
60.70
 23,200 60.43 61.13 60.35 6,720 14,500 -0.5
23/11/2020
60.43
 42,270 60.08 60.70 60.08 26,660 22,050 0.3
20/11/2020
60.08
 5,150 60.08 60.08 60.00 30 0 0.0
19/11/2020
60.08
 2,930 59.91 60.08 59.56 0 0 0
18/11/2020
59.91
 6,180 59.39 60.08 59.39 2,260 0 0.2
17/11/2020
59.39
 16,320 59.82 60.17 59.39 5,890 0 0.4
16/11/2020
59.82
 12,510 60.70 60.70 59.74 6,620 0 0.5
13/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2020
60.70
 10,520 60.17 61.57 59.65 3,900 0 0.3
12/11/2020
60.17
 3,900 60.26 61.11 59.83 300 0 0.0
11/11/2020
60.26
 15,360 61.11 61.11 60.26 4,510 510 0.3
10/11/2020
61.11
 36,580 58.90 61.95 59.92 0 450 -0.0
09/11/2020
58.90
 13,610 58.47 58.90 57.63 1,670 40 0.1
06/11/2020
58.47
 19,490 58.05 58.56 57.71 0 1,500 -0.1
05/11/2020
58.05
 180 57.29 58.47 58.05 0 0 0
04/11/2020
57.29
 6,600 57.71 57.71 57.29 1,000 290 0.0
03/11/2020
57.71
 6,760 57.37 58.14 56.78 0 0 0
02/11/2020
57.37
 710 57.46 57.46 55.84 0 0 0
30/10/2020
57.46
 2,300 56.69 57.46 56.01 0 0 0
29/10/2020
56.69
 3,660 57.71 57.71 55.76 0 0 0
28/10/2020
57.71
 2,810 61.02 61.02 57.03 500 200 0.0
27/10/2020
61.02
 10,140 57.03 61.02 56.95 2,340 0 0.2
26/10/2020
57.03
 3,390 57.29 58.14 57.03 1,480 0 0.1
23/10/2020
57.29
 1,590 57.71 57.71 56.86 70 0 0.0
22/10/2020
57.71
 5,210 57.54 57.71 56.86 1,560 1,400 0.0
21/10/2020
57.54
 170 57.54 57.54 57.54 0 0 0
20/10/2020
57.54
 4,820 58.22 58.22 56.95 320 70 0.0
19/10/2020
58.22
 5,470 56.01 58.22 56.01 0 0 0
16/10/2020
56.01
 14,180 57.29 57.37 56.01 3,050 0 0.2
15/10/2020
57.29
 7,830 58.22 59.15 57.29 5,660 0 0.4
14/10/2020
58.22
 10,060 58.64 58.73 58.22 4,400 0 0.3
13/10/2020
58.64
 8,520 58.73 58.73 58.64 4,610 0 0.3
12/10/2020
58.73
 8,990 58.81 59.32 58.64 7,750 0 0.5
09/10/2020
58.81
 10,830 58.90 58.90 58.64 4,930 100 0.3
08/10/2020
58.90
 5,350 58.81 59.41 58.64 1,930 130 0.1
07/10/2020
58.81
 12,420 58.64 58.81 58.64 0 80 -0.0
06/10/2020
58.64
 8,980 58.56 58.64 58.56 2,250 110 0.1
05/10/2020
58.56
 3,930 58.39 58.73 58.22 280 10 0.0
02/10/2020
58.39
 20,890 57.80 58.56 57.80 2,270 0 0.2
01/10/2020
57.80
 28,200 57.63 58.05 57.71 40 70 -0.0
30/09/2020
57.63
 5,000 57.63 57.88 57.54 2,790 1,500 0.1
29/09/2020
57.63
 9,920 57.54 57.71 57.54 4,760 100 0.3
28/09/2020
57.54
 9,020 57.63 57.71 57.54 1,700 0 0.1
25/09/2020
57.63
 11,930 57.46 57.63 57.46 3,700 0 0.3
24/09/2020
57.46
 17,650 57.46 57.63 57.46 2,000 0 0.1
23/09/2020
57.46
 25,250 57.46 57.63 57.46 2,800 0 0.2
22/09/2020
57.46
 17,710 57.54 57.63 57.46 2,280 0 0.2
21/09/2020
57.54
 18,690 57.46 57.63 57.46 3,400 0 0.2
18/09/2020
57.46
 10,820 57.46 57.54 57.46 1,700 0 0.1
17/09/2020
57.46
 19,450 57.46 57.54 57.29 7,630 0 0.5
16/09/2020
57.46
 30,230 57.54 57.54 57.29 5,990 8,120 -0.1
15/09/2020
57.54
 18,450 57.54 57.71 57.37 5,100 0 0.3
14/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2020
57.54
 11,370 56.61 58.14 56.78 500 0 0.0
11/09/2020
56.61
 40,950 56.61 56.85 56.61 1,000 0 0.1
10/09/2020
56.61
 40,380 55.95 56.69 56.11 9,050 17,600 -0.6
09/09/2020
55.95
 27,320 56.03 56.11 55.78 1,620 7,400 -0.4
08/09/2020
56.03
 29,560 55.95 56.03 55.87 3,700 19,900 -1.1
07/09/2020
55.95
 29,160 55.54 56.11 55.54 0 13,330 -0.9
04/09/2020
55.54
 24,400 55.95 55.95 55.21 20 20,000 -1.3
03/09/2020
55.95
 50,970 56.11 56.85 55.95 7,900 20,000 -0.8
01/09/2020
56.11
 13,630 56.11 56.85 56.03 0 9,240 -0.6
31/08/2020
56.11
 22,140 55.12 56.53 55.62 0 0 0
28/08/2020
55.12
 34,760 55.12 55.95 55.04 0 12,000 -0.8
27/08/2020
55.12
 87,720 54.30 55.62 55.04 0 33,580 -2.2
26/08/2020
54.30
 13,690 54.30 55.62 54.30 0 9,250 -0.6

Chính sách bảo mật | Điều khoản sử dụng |