CTCP Phục vụ Mặt đất Sài Gòn (sgn)

78.70
-1.20
(-1.50%)
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) 		-3.38 -4.12% 436,300 159,300 13.4
78.70
82.47
78.70
2 tháng
(2024-07-18) 		-6.49 -7.62% 1,049,200 423,400 35.7
78.70
85.48
78.70
3 tháng
(2024-06-18) 		-2.12 -2.62% 2,181,200 828,757 69.3
78.70
86.64
78.70
6 tháng
(2024-03-20) 		8.75 12.50% 3,397,900 1,930,295 154.7
69.37
86.64
78.70
12 tháng
(2023-09-22) 		10.78 15.88% 4,878,900 2,492,485 193.8
62.58
86.64
78.70
24 tháng
(2022-09-27) 		13.07 19.91% 6,786,900 2,939,101 228.5
49.41
86.64
78.70
36 tháng
(2021-10-04) 		16.48 26.48% 8,590,200 2,992,659 229.8
49.41
86.64
78.70
60 tháng
(2019-10-14) 		7.01 9.78% 13,643,780 1,386,117 97.7
47.54
86.64
78.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2017
80.24
 3,000 81.45 81.45 80.24 2,000 3,000 -0.1
25/01/2017
81.45
 0 81.45 81.45 81.45 0 0 0
24/01/2017
81.45
 40 81.45 81.45 81.45 0 0 0
23/01/2017
81.45
 0 81.45 81.45 81.45 0 0 0
20/01/2017
81.45
 1 81.51 81.51 81.45 0 0 0
19/01/2017
81.51
 1,100 81.45 81.51 81.39 100 0 0.0
18/01/2017
81.45
 20 81.39 81.45 81.45 0 0 0
17/01/2017
81.39
 200 82.54 82.54 81.39 0 0 0
16/01/2017
82.54
 0 82.54 82.54 82.54 0 0 0
13/01/2017
82.54
 20 82.54 82.54 82.54 0 0 0
12/01/2017
82.54
 0 82.54 82.54 82.54 0 0 0
11/01/2017
82.54
 1,420 83.93 83.93 82.54 0 0 0
10/01/2017
83.93
 0 84.85 83.93 83.93 0 0 0
09/01/2017
84.85
 506 86.35 86.35 83.70 0 0 0
06/01/2017
86.35
 1 86.35 86.35 86.35 0 0 0
05/01/2017
86.35
 0 86.35 86.35 86.35 0 0 0
04/01/2017
86.35
 0 88.89 86.35 86.35 0 0 0
03/01/2017
88.89
 2,565 81.97 88.89 82.02 0 0 0
30/12/2016
81.97
 300 80.81 81.97 80.81 100 0 0.0
29/12/2016
80.81
 0 80.81 80.81 80.81 0 0 0
28/12/2016
80.81
 0 80.81 80.81 80.81 0 0 0
27/12/2016
80.81
 3,420 81.68 81.68 80.81 500 0 0.1
26/12/2016
81.68
 4,743 80.81 81.85 79.37 500 0 0.1
23/12/2016
80.81
 10,100 79.08 80.81 79.08 10,000 0 1.4
22/12/2016
79.08
 14,800 79.08 79.66 78.50 14,500 0 2.0
21/12/2016
79.08
 1,730 78.91 79.08 75.62 0 0 0
20/12/2016
78.91
 0 79.08 78.91 78.91 0 0 0
19/12/2016
79.08
 7,000 77.93 79.37 78.22 2,900 0 0.4
16/12/2016
77.93
 14,600 75.62 77.93 75.62 400 0 0.1
15/12/2016
75.62
 6,300 75.62 75.62 75.33 0 0 0
14/12/2016
75.62
 15,930 74.75 75.62 75.04 4,600 0 0.6
13/12/2016
74.75
 4,640 76.19 76.19 74.23 0 0 0
12/12/2016
76.19
 125 76.77 76.77 76.19 0 0 0
09/12/2016
76.77
 0 76.77 76.77 76.77 0 0 0
08/12/2016
76.77
 0 76.77 76.77 76.77 0 0 0
07/12/2016
76.77
 310 76.77 76.77 76.77 300 0 0.0
06/12/2016
76.77
 300 79.66 79.66 76.77 300 0 0.0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
79.66
 0 79.66 79.66 79.66 0 0 0
02/12/2016
79.66
 310 74.80 79.66 79.66 0 0 0
01/12/2016
74.80
 460 74.40 74.80 74.80 0 0 0
30/11/2016
74.40
 1,520 74.80 74.80 72.23 1,000 0 0.1
29/11/2016
74.80
 1,800 74.06 74.80 74.23 0 0 0
28/11/2016
74.06
 3,400 73.66 74.29 73.66 300 0 0.0
25/11/2016
73.66
 5,500 73.66 74.23 73.38 1,500 0 0.2
24/11/2016
73.66
 5,760 72.46 74.23 73.09 0 0 0
23/11/2016
72.46
 6,400 72.01 72.52 71.95 1,500 0 0.2
22/11/2016
72.01
 2,374 74.23 74.23 71.95 0 0 0
21/11/2016
74.23
 705 77.09 78.23 74.23 0 0 0
18/11/2016
77.09
 2,470 75.95 83.03 77.09 200,000 800 23.1
17/11/2016
75.95
 4,930 70.35 79.66 70.52 0 300 -0.0
16/11/2016
70.35
 100 70.98 70.98 70.35 0 0 0
15/11/2016
70.98
 5,150 70.24 71.95 70.24 500 200 0.0
14/11/2016
70.24
 200 68.81 70.24 70.24 200 0 0.0
11/11/2016
68.81
 6,970 67.44 70.24 67.38 900 0 0.1
10/11/2016
67.44
 1,080 68.58 68.58 66.81 600 0 0.1
09/11/2016
68.58
 2,300 68.35 68.58 65.67 2,100 0 0.2
08/11/2016
68.35
 0 71.38 68.35 68.35 0 0 0
07/11/2016
71.38
 116,060 63.96 71.38 63.10 111,200 0 13.3
04/11/2016
63.96
 1,185,290 60.53 63.96 61.10 20,400 0 2.2
03/11/2016
60.53
 50,800 58.82 60.53 58.53 50,800 0 5.4
02/11/2016
58.82
 5,401 57.67 59.96 57.67 0 0 0
01/11/2016
57.67
 0 57.67 57.67 57.67 0 0 0
31/10/2016
57.67
 700 57.67 57.67 57.67 200 0 0.0
28/10/2016
57.67
 1,800 57.67 57.73 57.67 1,000 0 0.1
27/10/2016
57.67
 1,000 59.39 59.39 57.10 0 0 0
26/10/2016
59.39
 3,400 57.10 59.39 57.67 300 0 0.0
25/10/2016
57.10
 0 57.10 57.10 57.10 0 0 0
24/10/2016
57.10
 12,370 57.10 57.16 57.10 0 0 0
21/10/2016
57.10
 1,600 57.67 57.67 56.53 100 0 0.0
20/10/2016
57.67
 300 59.90 59.90 57.67 0 0 0
19/10/2016
59.90
 22,420 57.10 59.90 57.10 17,380 0 1.8
18/10/2016
57.10
 8,800 57.10 57.27 57.10 0 0 0
17/10/2016
57.10
 4,500 57.16 57.16 56.99 500 0 0.0
14/10/2016
57.16
 0 57.10 57.16 57.16 0 0 0
13/10/2016
57.10
 2,500 57.10 57.67 57.10 200 0 0.0
12/10/2016
57.10
 200 57.10 57.10 57.10 0 0 0
11/10/2016
57.10
 200 62.81 62.81 57.10 0 0 0
10/10/2016
62.81
 20,000 57.10 62.81 57.10 20,000 0 2.1
07/10/2016
57.10
 0 57.10 57.10 57.10 30,000 0 3.5
06/10/2016
57.10
 1,310 57.10 57.10 57.05 0 0 0
05/10/2016
57.10
 5,000 57.67 57.67 57.10 0 0 0
04/10/2016
57.67
 10,000 57.10 57.67 57.10 0 100 -0.0
03/10/2016
57.10
 20,000 57.10 57.10 57.10 20,000 0 2.3
30/09/2016
57.10
 10,000 58.64 58.64 57.10 0 0 0
29/09/2016
58.64
 200 58.82 58.82 55.10 100 0 0.0
28/09/2016
58.82
 4,600 58.82 58.82 54.82 200 0 0.0
27/09/2016
58.82
 12,700 56.02 58.87 54.25 0 0 0
26/09/2016
56.02
 4,100 58.87 58.87 56.02 0 0 0
23/09/2016
58.87
 18,000 59.10 59.10 58.82 0 0 0
22/09/2016
59.10
 2,810 58.87 59.10 58.82 300 0 0.0
21/09/2016
58.87
 2,500 58.82 59.96 58.82 0 0 0
20/09/2016
58.82
 9,500 58.82 58.87 58.82 500 0 0.1
19/09/2016
58.82
 1,000 58.87 58.87 58.82 0 0 0
16/09/2016
58.87
 3,200 58.82 59.39 58.82 0 0 0
15/09/2016
58.82
 6,300 59.56 59.56 58.24 0 0 0
14/09/2016
59.56
 4,200 58.82 59.56 58.82 1,200 0 0.1
13/09/2016
58.82
 2,200 58.24 58.82 57.16 400 0 0.0
12/09/2016
58.24
 900 58.24 58.24 57.10 600 0 0.1
09/09/2016
58.24
 3,400 58.82 58.82 57.67 0 0 0
08/09/2016
58.82
 3,980 58.24 58.82 57.10 2,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |