CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.30
-0.70
(-0.85%)
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)
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
14/02/2019
79.54
 920 78.96 80.01 75.74 500 270 0.0
13/02/2019
78.96
 780 78.26 78.96 76.03 580 0 0.1
12/02/2019
78.26
 900 78.37 78.37 75.74 0 0 0
11/02/2019
78.37
 40 78.96 78.96 78.37 0 0 0
01/02/2019
78.96
 130 78.96 78.96 76.03 0 0 0
31/01/2019
78.96
 20 75.98 79.54 78.96 0 0 0
30/01/2019
75.98
 560 73.69 75.98 73.69 550 0 0.1
29/01/2019
73.69
 800 74.86 74.86 73.69 800 0 0.1
28/01/2019
74.86
 2,060 76.39 76.39 73.69 2,050 2,000 0.0
25/01/2019
76.39
 210 74.81 76.39 74.86 0 0 0
24/01/2019
74.81
 860 74.51 74.81 74.05 550 0 0.1
23/01/2019
74.51
 590 74.28 74.51 74.51 590 0 0.1
22/01/2019
74.28
 2,040 73.69 74.69 74.28 2,030 0 0.3
21/01/2019
73.69
 450 73.23 74.28 71.94 250 0 0.0
18/01/2019
73.23
 3,380 73.17 73.58 73.17 830 2,000 -0.1
17/01/2019
73.17
 470 73.17 73.17 73.17 460 0 0.1
16/01/2019
73.17
 3,340 73.69 73.69 73.05 2,860 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |