CTCP Phục vụ Mặt đất Sài Gòn (sgn)

79.30
0.20
(0.25%)
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) 		-2.98 -3.63% 448,500 159,900 13.5
78.70
82.47
79.10
2 tháng
(2024-07-22) 		-3.37 -4.09% 995,500 400,400 33.7
78.70
82.57
79.10
3 tháng
(2024-06-20) 		-2.21 -2.71% 1,996,600 831,457 69.5
78.70
86.64
79.10
6 tháng
(2024-03-22) 		8.47 11.99% 3,382,300 1,932,095 154.9
69.37
86.64
79.10
12 tháng
(2023-09-25) 		11.38 16.80% 4,878,400 2,493,085 193.8
62.58
86.64
79.10
24 tháng
(2022-09-29) 		15.34 24.07% 6,791,300 2,940,201 228.6
49.41
86.64
79.10
36 tháng
(2021-10-04) 		16.88 27.12% 8,602,400 2,993,259 229.9
49.41
86.64
79.10
60 tháng
(2019-10-15) 		7.33 10.22% 13,652,180 1,386,677 97.8
47.54
86.64
79.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2017
86.27
 1,300 86.15 86.56 86.27 200 0 0.0
17/11/2017
86.15
 4,200 86.56 86.56 86.15 3,600 0 0.5
16/11/2017
86.56
 1,874 86.04 86.80 86.09 800 0 0.1
15/11/2017
86.04
 3,854 86.45 86.56 86.04 3,100 0 0.5
14/11/2017
86.45
 2,507 85.98 86.45 86.15 252,400 0 36.4
13/11/2017
85.98
 1,720 85.69 86.27 85.98 500 700 -0.0
10/11/2017
85.69
 5,554 85.45 85.98 85.39 1,400 0 0.2
09/11/2017
85.45
 3,240 85.22 85.98 85.39 1,610 0 0.2
08/11/2017
85.22
 2,600 84.40 85.28 84.34 1,300 0 0.2
07/11/2017
84.40
 300 84.22 84.40 84.34 0 0 0
06/11/2017
84.22
 904 85.39 85.39 84.22 0 0 0
03/11/2017
85.39
 340 85.10 85.39 85.39 300 0 0.0
02/11/2017
85.10
 1,900 86.56 86.56 85.10 1,900 0 0.3
01/11/2017
86.56
 2,026 84.22 86.56 83.64 2,000 0 0.3
31/10/2017
84.22
 3,200 84.22 84.81 84.22 3,200 0 0.5
30/10/2017
84.22
 800 84.81 84.81 84.22 800 0 0.1
27/10/2017
84.81
 13,400 84.81 84.81 81.88 12,800 0 1.9
26/10/2017
84.81
 19,096 81.82 84.87 82.18 14,100 0 2.0
25/10/2017
81.82
 2,100 81.88 81.88 81.30 1,100 0 0.2
24/10/2017
81.88
 0 81.88 81.88 81.88 0 0 0
23/10/2017
81.88
 1,000 78.96 81.88 81.88 800 0 0.1
20/10/2017
78.96
 3,310 85.39 85.39 78.96 0 0 0
19/10/2017
85.39
 0 85.39 85.39 85.39 0 0 0
18/10/2017
85.39
 500 85.39 85.39 85.39 300 0 0.0
17/10/2017
85.39
 2,700 86.56 86.56 85.39 210,400 0 0
16/10/2017
86.56
 1,220 85.22 86.56 85.98 0 0 0
13/10/2017
85.22
 0 85.39 85.22 85.22 0 0 0
12/10/2017
85.39
 800 85.39 85.39 84.52 700 0 0.1
11/10/2017
85.39
 1,410 83.64 85.39 84.81 1,400 0 0.2
10/10/2017
83.64
 0 83.64 83.64 83.64 0 0 0
09/10/2017
83.64
 0 83.64 83.64 83.64 0 0 0
06/10/2017
83.64
 0 83.64 83.64 83.64 0 0 0
05/10/2017
83.64
 0 84.81 83.64 83.64 0 0 0
04/10/2017
84.81
 500 84.22 84.81 81.88 100 0 0.0
03/10/2017
84.22
 1,600 85.39 85.39 83.64 800 0 0.1
02/10/2017
85.39
 1,200 83.64 85.39 83.93 500 0 0.1
29/09/2017
83.64
 100 87.15 87.15 83.64 0 0 0
28/09/2017
87.15
 560 87.73 87.73 86.91 0 0 0
27/09/2017
87.73
 200 88.20 88.90 87.73 0 0 0
26/09/2017
88.20
 100 87.73 88.20 88.20 100 0 0.0
25/09/2017
87.73
 4,400 87.73 87.73 87.73 300 0 0.0
22/09/2017
87.73
 8,100 88.49 88.49 87.15 3,700 0 0.6
21/09/2017
88.49
 0 87.73 88.49 88.49 0 0 0
20/09/2017
87.73
 1,100 88.90 88.90 87.73 1,000 0 0.2
19/09/2017
88.90
 2,000 88.90 88.90 88.90 2,000 0 0.3
18/09/2017
88.90
 1,710 88.90 88.90 87.73 1,700 0 0.3
15/09/2017
88.90
 200 89.49 89.49 88.90 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
89.49
 1,515 88.32 89.49 89.49 1,500 0 0.2
13/09/2017
88.32
 2,000 89.47 89.47 88.32 1,900 0 0.3
12/09/2017
89.47
 800 88.89 89.47 88.89 200 0 0.0
11/09/2017
88.89
 4,015 87.16 88.89 87.74 2,100 0 0
08/09/2017
87.16
 530 86.47 87.16 86.59 300 0 0.0
07/09/2017
86.47
 0 86.30 86.47 86.47 0 0 0
06/09/2017
86.30
 265 86.82 86.82 86.30 270 0 0
05/09/2017
86.82
 4,510 83.87 86.82 84.85 3,910 0 0.6
01/09/2017
83.87
 200 81.39 83.99 83.87 100 0 0.0
31/08/2017
81.39
 2,340 86.87 86.87 81.39 400 0 0.1
30/08/2017
86.87
 400 86.59 86.87 75.04 200 0 0.0
29/08/2017
86.59
 12,500 86.01 87.05 86.47 3,100 0 0.5
28/08/2017
86.01
 12,640 86.53 88.03 85.43 500 0 0.1
25/08/2017
86.53
 7,460 83.99 86.53 83.70 1,400 0 0.2
24/08/2017
83.99
 1,900 83.70 83.99 83.70 200 0 0.0
23/08/2017
83.70
 200 86.01 86.01 83.70 100 0 0.0
22/08/2017
86.01
 713 84.28 86.01 83.70 400 0 0.1
21/08/2017
84.28
 418 86.59 86.59 84.28 0 0 0
18/08/2017
86.59
 600 86.59 87.74 86.59 400 0 0.1
17/08/2017
86.59
 200 86.59 86.59 86.59 100 0 0.0
16/08/2017
86.59
 800 86.59 86.59 86.59 400 0 0.1
15/08/2017
86.59
 5,735 86.59 87.74 83.70 4,700 0 0.7
14/08/2017
86.59
 8,800 89.93 89.93 86.59 5,600 0 0.8
11/08/2017
89.93
 600 88.32 89.93 88.43 0 0 0
10/08/2017
88.32
 8,300 88.49 88.49 88.32 7,700 0 1.2
09/08/2017
88.49
 300 88.61 88.61 88.49 0 0 0
08/08/2017
88.61
 4,700 88.37 88.89 88.61 4,300 0 0.7
07/08/2017
88.37
 100 87.74 88.37 88.37 100 0 0.0
04/08/2017
87.74
 300 91.78 91.78 87.74 200 0 0.0
03/08/2017
91.78
 3,200 92.36 92.36 91.78 0 0 0
02/08/2017
92.36
 415 86.59 92.36 89.47 200 0 0.0
01/08/2017
86.59
 400 94.67 94.67 86.59 400 0 0.1
31/07/2017
94.67
 0 94.67 94.67 94.67 0 0 0
28/07/2017
94.67
 400 90.16 94.67 94.67 400 0 0.1
27/07/2017
90.16
 0 92.30 90.16 90.16 0 0 0
26/07/2017
92.30
 800 92.18 92.30 88.89 800 0 0.1
25/07/2017
92.18
 22 89.47 92.18 92.18 0 0 0
24/07/2017
89.47
 900 88.89 93.80 87.74 0 0 0
21/07/2017
88.89
 0 92.36 88.89 88.89 0 0 0
20/07/2017
92.36
 358 86.64 92.36 87.16 100 0 0.0
19/07/2017
86.64
 200 94.95 94.95 86.64 0 0 0
18/07/2017
94.95
 3,500 95.13 95.24 94.95 3,500 0 0.6
17/07/2017
95.13
 3,600 95.24 95.24 95.13 3,000 2,000 0.2
14/07/2017
95.24
 2,000 95.13 95.24 95.24 2,000 0 0.3
13/07/2017
95.13
 1,000 95.24 95.24 95.13 1,000 0 0.2
12/07/2017
95.24
 1,700 95.07 95.24 95.13 1,700 0 0.3
11/07/2017
95.07
 2,200 95.82 95.82 95.07 2,000 0 0.3
10/07/2017
95.82
 500 96.98 96.98 95.82 0 0 0
07/07/2017
96.98
 1,100 101.02 101.02 96.98 800 0 0.1
06/07/2017
101.02
 800 94.95 101.02 100.44 700 0 0.1
05/07/2017
94.95
 5,200 104.48 104.48 94.95 4,900 0 0.8
04/07/2017
104.48
 0 110.25 104.48 104.48 0 0 0
03/07/2017
110.25
 600 110.31 110.31 98.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |