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)
07/09/2016
58.24
 4,000 58.24 58.24 57.90 0 0 0
06/09/2016
58.24
 4,200 58.24 58.24 58.02 0 0 0
05/09/2016
58.24
 900 59.04 59.90 57.67 0 0 0
01/09/2016
59.04
 0 59.39 59.04 59.04 0 0 0
31/08/2016
59.39
 700 57.96 59.39 57.16 0 0 0
30/08/2016
57.96
 7,000 55.96 58.82 57.10 0 0 0
29/08/2016
55.96
 6,400 54.88 55.96 53.39 100 0 0.0
26/08/2016
54.88
 1,200 59.62 66.24 53.16 0 0 0
25/08/2016
59.62
 0 59.90 59.62 59.62 0 0 0
24/08/2016
59.90
 36,300 52.25 59.90 54.25 27,900 0 2.9
23/08/2016
52.25
 960 52.53 52.53 51.96 900 0 0.1
22/08/2016
52.53
 520 52.53 52.53 51.85 0 0 0
19/08/2016
52.53
 800 53.11 53.11 52.53 0 0 0
18/08/2016
53.11
 3,800 52.02 53.11 52.25 0 0 0
17/08/2016
52.02
 400 51.96 52.53 52.02 0 0 0
16/08/2016
51.96
 1,900 52.25 52.25 51.68 1,500 0 0.1
15/08/2016
52.25
 1,500 51.96 52.25 51.39 100 0 0.0
12/08/2016
51.96
 1,300 52.53 52.53 51.85 1,300 0 0.1
11/08/2016
52.53
 530 51.74 52.53 51.85 0 0 0
10/08/2016
51.74
 2,300 52.25 52.25 51.74 500 0 0.0
09/08/2016
52.25
 2,640 51.79 52.25 51.45 800 0 0.1
08/08/2016
51.79
 0 51.96 51.79 51.79 0 0 0
05/08/2016
51.96
 3,460 52.08 52.08 51.56 2,200 0 0.2
04/08/2016
52.08
 2,500 54.25 54.25 51.39 500 0 0.0
03/08/2016
54.25
 8,000 52.02 54.25 51.45 7,800 0 0.7
02/08/2016
52.02
 1,100 52.53 52.53 51.96 400 0 0.0
01/08/2016
52.53
 1,300 52.65 52.65 52.53 500 0 0.0
29/07/2016
52.65
 2,100 53.96 53.96 51.39 800 0 0.1
28/07/2016
53.96
 800 56.13 56.13 53.11 800 0 0.1
27/07/2016
56.13
 0 54.25 56.13 56.13 0 0 0
26/07/2016
54.25
 300 54.25 57.10 54.25 0 0 0
25/07/2016
54.25
 700 57.67 57.67 53.96 400 0 0.0
22/07/2016
57.67
 0 57.67 57.67 57.67 0 0 0
21/07/2016
57.67
 100 53.68 57.67 57.67 0 0 0
20/07/2016
53.68
 0 53.68 53.68 53.68 0 0 0
19/07/2016
53.68
 200 53.68 53.68 53.68 200 0 0.0
18/07/2016
53.68
 1,600 54.82 54.82 53.68 1,600 0 0.2
15/07/2016
54.82
 800 54.25 54.82 52.53 500 0 0.0
14/07/2016
54.25
 900 53.68 54.25 52.53 500 0 0.0
13/07/2016
53.68
 0 54.25 53.68 53.68 0 0 0
12/07/2016
54.25
 2,700 52.53 54.25 53.11 2,700 0 0.3
11/07/2016
52.53
 1,300 52.08 52.53 52.25 1,300 0 0.1
08/07/2016
52.08
 0 52.08 52.08 52.08 0 0 0
07/07/2016
52.08
 0 52.53 52.08 52.08 0 0 0
06/07/2016
52.53
 1,500 51.68 52.53 51.68 1,100 0 0.1
05/07/2016
51.68
 1,200 50.82 51.74 51.68 700 0 0.1
04/07/2016
50.82
 100 51.39 51.39 50.82 0 0 0
01/07/2016
51.39
 2,000 51.51 51.51 51.39 1,900 0 0.2
30/06/2016
51.51
 0 51.51 51.51 51.51 0 0 0
29/06/2016
51.51
 100 51.51 51.51 51.51 100 0 0.0
28/06/2016
51.51
 600 45.17 51.51 51.39 500 0 0.0
27/06/2016
45.17
 0 42.94 45.17 45.17 0 0 0
24/06/2016
42.94
 2,400 50.25 50.25 42.94 0 0 0
23/06/2016
50.25
 300 51.96 51.96 50.25 0 0 0
22/06/2016
51.96
 300 51.62 51.96 51.96 0 0 0
21/06/2016
51.62
 30 51.96 51.96 51.62 0 0 0
20/06/2016
51.96
 2,400 51.39 51.96 51.39 2,400 0 0.2
17/06/2016
51.39
 300 51.96 51.96 51.39 100 0 0.0
16/06/2016
51.96
 1,900 51.39 51.96 51.39 0 0 0
15/06/2016
51.39
 100 49.17 51.39 51.39 0 0 0
14/06/2016: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
14/06/2016
49.17
 4,630 42.01 49.17 49.11 0 0 0
13/06/2016
42.01
 500 43.19 43.19 40.44 100 0 0.0
10/06/2016
43.19
 0 43.19 43.19 43.19 0 0 0
09/06/2016
43.19
 100 40.83 43.19 43.19 0 0 0
08/06/2016
40.83
 1,200 40.83 40.83 40.44 0 0 0
07/06/2016
40.83
 2,100 43.19 43.19 39.66 200 0 0.0
06/06/2016
43.19
 450 40.05 43.19 37.97 0 0 0
03/06/2016
40.05
 5,500 35.93 40.05 35.93 2,300 0 0.2
02/06/2016
35.93
 103 36.12 36.12 35.93 0 0 0
01/06/2016
36.12
 600 36.40 36.40 36.12 0 0 0
31/05/2016
36.40
 0 35.34 36.40 36.40 0 0 0
30/05/2016
35.34
 600 37.30 37.30 35.34 600 0 0.1
27/05/2016
37.30
 1,600 36.12 37.30 35.38 1,000 0 0.1
26/05/2016
36.12
 1,500 37.30 37.30 34.94 1,000 0 0.1
25/05/2016
37.30
 1,600 37.93 37.93 37.30 1,600 0 0.2
24/05/2016
37.93
 0 38.48 37.93 37.93 0 0 0
23/05/2016
38.48
 2,700 36.16 38.48 37.30 2,700 0 0.3
20/05/2016
36.16
 1,500 33.77 36.51 35.73 500 0 0.0
19/05/2016
33.77
 200 33.57 34.16 33.77 100 0 0.0
18/05/2016
33.57
 0 34.94 33.57 33.57 0 0 0
17/05/2016
34.94
 200 34.94 34.94 32.20 200 0 0.0
16/05/2016
34.94
 100 33.77 34.94 34.94 100 0 0.0
13/05/2016
33.77
 100 33.49 33.77 33.77 0 0 0
12/05/2016
33.49
 0 33.49 33.49 33.49 0 0 0
11/05/2016
33.49
 0 33.37 33.49 33.49 0 0 0
10/05/2016
33.37
 900 33.33 34.00 33.33 100 200 -0.0
09/05/2016
33.33
 0 33.29 33.33 33.33 0 0 0
06/05/2016
33.29
 500 33.65 33.65 33.29 0 0 0
05/05/2016
33.65
 0 33.84 33.65 33.65 0 0 0
04/05/2016
33.84
 400 35.93 35.93 33.45 0 0 0
29/04/2016
35.93
 700 32.75 35.93 32.98 600 0 0.1
28/04/2016
32.75
 1,000 32.98 32.98 32.71 400 0 0.0
27/04/2016
32.98
 300 33.37 33.37 32.98 200 0 0.0
26/04/2016
33.37
 3,800 32.16 36.12 32.98 3,800 0 0.3
25/04/2016
32.16
 0 32.00 32.16 32.16 0 0 0
22/04/2016
32.00
 800 33.37 33.37 32.00 0 0 0
21/04/2016
33.37
 1,000 31.61 33.37 31.61 0 0 0
20/04/2016
31.61
 800 32.67 32.67 31.61 0 0 0
19/04/2016
32.67
 1,000 33.57 33.57 32.67 0 0 0
15/04/2016
33.57
 2,400 32.98 33.77 33.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |