CTCP Phục vụ Mặt đất Sài Gòn (sgn)

80.40
1.10
(1.39%)
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
(2024-08-20) 		-3.17 -3.84% 441,400 157,700 13.3
78.70
82.47
79.30
2 tháng
(2024-07-22) 		-3.17 -3.84% 1,002,500 404,200 34.0
78.70
82.57
79.30
3 tháng
(2024-06-21) 		-1.23 -1.53% 1,949,600 832,187 69.6
78.70
86.64
79.30
6 tháng
(2024-03-25) 		8.67 12.27% 3,377,400 1,935,795 155.2
69.37
86.64
79.30
12 tháng
(2023-09-25) 		11.58 17.09% 4,885,400 2,496,885 194.1
62.58
86.64
79.30
24 tháng
(2022-09-30) 		15.64 24.56% 6,789,500 2,940,201 228.6
49.41
86.64
79.30
36 tháng
(2021-10-05) 		17.08 27.44% 8,599,800 3,002,559 230.6
49.41
86.64
79.30
60 tháng
(2019-10-16) 		7.53 10.49% 13,658,840 1,390,477 98.1
47.54
86.64
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
76.22
 6,430 75.64 76.22 75.64 60 0 0.0
09/07/2019
75.64
 9,590 74.98 75.64 74.98 4,780 100 0.4
08/07/2019
74.98
 7,570 74.65 74.98 74.16 2,750 0 0.2
05/07/2019
74.65
 12,410 72.92 74.98 73.33 3,000 0 0.3
04/07/2019
72.92
 1,300 72.68 73.33 72.68 50 0 0.0
03/07/2019
72.68
 1,010 73.83 73.83 71.77 0 0 0
02/07/2019
73.83
 790 73.75 73.83 73.75 430 0 0.0
01/07/2019
73.75
 2,320 72.10 74.49 71.85 0 0 0
28/06/2019
72.10
 2,860 72.68 72.68 71.93 30 1,000 -0.1
27/06/2019
72.68
 7,050 73.33 73.75 72.68 0 0 0
26/06/2019
73.33
 13,790 74.98 74.98 73.33 590 9,690 -0.8
25/06/2019
74.98
 14,200 74.57 74.98 73.33 2,110 3,270 -0.1
24/06/2019
74.57
 1,150 74.98 74.98 74.24 0 0 0
21/06/2019
74.98
 230 75.81 75.81 74.16 0 0 0
20/06/2019
75.81
 260 74.16 76.22 74.16 230 0 0.0
19/06/2019
74.16
 4,430 75.39 75.39 74.16 0 3,280 -0.3
18/06/2019
75.39
 2,220 75.81 78.28 74.57 1,500 1,690 -0.0
17/06/2019
75.81
 4,760 75.81 75.81 74.41 70 1,460 -0.1
14/06/2019
75.81
 100 76.05 76.05 75.81 0 0 0
13/06/2019
76.05
 4,340 76.63 76.63 76.05 1,250 3,440 -0.2
12/06/2019
76.63
 2,190 78.28 78.28 76.22 0 700 -0.1
11/06/2019
78.28
 880 78.28 78.28 75.81 0 610 -0.1
10/06/2019
78.28
 1,030 76.71 81.57 77.45 0 220 -0.0
07/06/2019
76.71
 3,410 79.51 79.51 76.71 0 1,960 -0.2
06/06/2019
79.51
 230 78.77 79.51 76.63 0 0 0
05/06/2019
78.77
 940 75.56 79.10 74.98 0 0 0
04/06/2019
75.56
 6,090 75.81 76.71 74.98 4,030 0 0.4
03/06/2019
75.81
 4,590 81.16 81.16 75.81 1,540 0 0.1
31/05/2019
81.16
 1,880 81.99 81.99 81.16 1,100 10 0.1
30/05/2019
81.99
 910 82.23 82.40 81.74 10 0 0.0
29/05/2019
82.23
 2,130 81.90 82.40 81.82 210 0 0.0
28/05/2019
81.90
 3,360 84.05 84.05 81.66 600 1,870 -0.1
27/05/2019
84.05
 3,920 84.46 84.46 83.39 600 0 0.1
24/05/2019
84.46
 1,580 85.69 85.69 83.22 0 0 0
23/05/2019
85.69
 590 85.69 86.52 85.61 0 0 0
22/05/2019
85.69
 7,950 85.78 86.52 85.69 0 0 0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
21/05/2019
85.78
 8,700 84.22 88.74 85.69 0 1,500 -0.2
20/05/2019
84.22
 9,360 84.22 87.15 84.22 100 100 -0
17/05/2019
84.22
 6,860 84.22 84.52 83.64 0 1,590 -0.2
16/05/2019
84.22
 4,740 84.63 84.63 83.75 600 1,000 -0.1
15/05/2019
84.63
 1,050 84.69 84.69 84.63 0 700 -0.1
14/05/2019
84.69
 1,120 82.53 85.33 83.05 0 0 0
13/05/2019
82.53
 7,310 82.47 87.09 82.53 0 1,820 -0.3
10/05/2019
82.47
 2,840 81.88 82.47 81.88 0 0 0
09/05/2019
81.88
 650 80.13 81.88 80.19 0 0 0
08/05/2019
80.13
 80 80.13 80.71 80.13 0 0 0
07/05/2019
80.13
 110 83.58 83.58 80.13 0 0 0
06/05/2019
83.58
 60 84.22 84.22 79.54 0 0 0
03/05/2019
84.22
 20 83.05 84.22 84.22 0 0 0
02/05/2019
83.05
 1,300 81.36 83.05 81.88 0 0 0
26/04/2019
81.36
 1,610 80.13 82.47 80.71 0 0 0
25/04/2019
80.13
 3,550 85.10 85.10 79.19 0 0 0
24/04/2019
85.10
 2,510 85.92 86.56 84.81 1,290 470 0.1
23/04/2019
85.92
 970 86.56 86.56 81.88 50 240 -0.0
22/04/2019
86.56
 3,990 85.69 87.15 85.39 2,620 2,290 0.0
19/04/2019
85.69
 5,610 84.22 85.86 85.10 100 350 -0.0
18/04/2019
84.22
 1,990 82.29 84.81 82.29 600 880 -0.0
17/04/2019
82.29
 3,780 82.06 82.47 80.13 0 10 -0.0
16/04/2019
82.06
 1,200 82.06 82.06 80.71 0 0 0
12/04/2019
82.06
 4,760 81.88 82.47 81.88 0 200 -0.0
11/04/2019
81.88
 1,020 80.95 82.41 81.30 0 0 0
10/04/2019
80.95
 2,230 81.01 81.01 79.54 0 2,210 -0.3
09/04/2019
81.01
 6,690 80.13 81.30 80.36 0 4,490 -0.6
08/04/2019
80.13
 410 80.13 80.71 80.13 0 310 -0.0
05/04/2019
80.13
 2,190 79.54 80.71 80.13 1,230 500 0.1
04/04/2019
79.54
 4,850 78.37 79.54 78.37 60 3,000 -0.4
03/04/2019
78.37
 1,070 77.79 78.37 77.20 0 0 0
02/04/2019
77.79
 4,070 76.85 77.79 77.20 50 0 0.0
01/04/2019
76.85
 6,240 76.21 78.02 76.09 280 4,630 -0.6
29/03/2019
76.21
 500 78.08 78.08 76.21 0 0 0
28/03/2019
78.08
 30 78.02 78.08 76.03 0 0 0
27/03/2019
78.02
 20 76.91 78.02 75.16 0 0 0
26/03/2019
76.91
 410 78.02 78.02 76.91 0 410 -0.1
25/03/2019
78.02
 670 78.32 78.32 76.03 0 660 -0.1
22/03/2019
78.32
 210 76.03 78.32 75.51 0 0 0
21/03/2019
76.03
 230 78.67 78.67 76.03 20 210 -0.0
20/03/2019
78.67
 300 78.67 78.67 78.67 0 0 0
19/03/2019
78.67
 530 78.90 78.90 77.20 0 10 -0.0
18/03/2019
78.90
 30 77.20 78.90 74.86 0 0 0
15/03/2019
77.20
 710 77.79 77.79 75.45 0 610 -0.1
14/03/2019
77.79
 1,100 75.74 77.79 74.86 0 250 -0.0
13/03/2019
75.74
 2,090 75.45 75.74 74.34 650 0 0.1
12/03/2019
75.45
 960 75.10 75.45 74.98 570 420 0.0
11/03/2019
75.10
 1,200 75.16 75.16 74.34 700 0 0.1
08/03/2019
75.16
 1,560 74.86 75.16 74.28 0 1,260 -0.2
07/03/2019
74.86
 450 74.86 74.86 74.34 0 0 0
06/03/2019
74.86
 1,020 74.98 75.16 74.86 0 970 -0.1
05/03/2019
74.98
 6,110 75.16 75.39 74.86 1,000 6,040 -0.6
04/03/2019
75.16
 5,020 74.57 75.16 74.34 0 4,510 -0.6
01/03/2019
74.57
 1,930 75.45 75.45 74.57 0 1,330 -0.2
28/02/2019
75.45
 20 75.74 75.74 74.28 10 10 -0
27/02/2019
75.74
 50 75.45 75.74 75.74 0 50 -0.0
26/02/2019
75.45
 4,600 75.45 75.74 74.86 3,480 4,400 -0.1
25/02/2019
75.45
 2,880 75.74 77.50 75.45 1,500 1,580 -0.0
22/02/2019
75.74
 2,410 76.62 76.62 75.45 2,000 1,410 0.1
21/02/2019
76.62
 1,810 77.73 77.73 76.03 1,500 1,810 -0.0
20/02/2019
77.73
 2,290 78.84 78.84 76.39 1,280 2,280 -0.1
19/02/2019
78.84
 50 78.84 78.84 78.84 0 0 0
18/02/2019
78.84
 2,690 79.84 79.84 75.45 2,150 2,160 -0.0
15/02/2019
79.84
 1,210 79.54 79.84 78.96 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |