CTCP Phục vụ Mặt đất Sài Gòn (sgn)

82
-0.20
(-0.24%)
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)
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
30/06/2017
110.31
 0 110.25 110.31 110.31 0 0 0
29/06/2017
110.25
 303 109.96 110.37 110.25 200 0 0.0
28/06/2017
109.96
 408 110.25 110.25 109.96 300 0 0.1
27/06/2017
110.25
 0 110.25 110.25 110.25 0 0 0
26/06/2017
110.25
 100 112.56 112.56 110.25 0 0 0
23/06/2017
112.56
 313 110.83 112.56 112.56 100 0 0.0
22/06/2017
110.83
 100 109.73 110.83 110.83 100 0 0.0
21/06/2017
109.73
 200 109.67 109.73 109.73 200 0 0.0
20/06/2017
109.67
 100 109.73 109.73 109.67 100 0 0.0
19/06/2017
109.73
 200 109.67 109.79 109.73 100 0 0.0
16/06/2017
109.67
 14,200 109.67 109.67 109.67 14,200 0 2.7
15/06/2017
109.67
 1,300 109.67 109.67 109.67 1,200 0 0.0
14/06/2017
109.67
 1,303 109.67 109.67 109.67 1,200 0 0.2
13/06/2017
109.67
 1,900 110.83 110.83 109.67 1,900 0 0.4
12/06/2017
110.83
 600 109.67 110.83 109.67 600 0 0.1
09/06/2017
109.67
 100 109.67 109.67 109.67 100 0 0.0
08/06/2017
109.67
 300 115.33 115.33 106.79 300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |