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% 312,400 14,400 1.2
81.90
84.80
82.20
2 tháng
(2024-11-15) 		4.80 6.20% 565,200 56,600 4.6
76.50
84.80
82.20
3 tháng
(2024-10-16) 		2.70 3.40% 777,300 70,200 5.7
75.90
84.80
82.20
6 tháng
(2024-07-18) 		-2.99 -3.51% 1,959,200 431,300 36.0
75.90
85.48
82.20
12 tháng
(2024-01-22) 		14.38 21.20% 5,096,800 1,122,990 88.9
66.95
86.64
82.20
24 tháng
(2023-01-27) 		20.79 33.85% 7,448,900 1,763,149 135.8
60.19
86.64
82.20
36 tháng
(2022-02-07) 		16.56 25.23% 8,622,900 1,789,664 136.0
49.41
86.64
82.20
60 tháng
(2020-02-10) 		12.99 18.76% 14,081,070 1,619,694 124.0
47.54
86.64
82.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2016
32.98
 1,600 36.51 36.51 32.98 0 0 0
13/04/2016
36.51
 200 36.51 36.63 36.51 0 0 0
12/04/2016
36.51
 1,200 36.91 37.30 36.51 0 0 0
11/04/2016
36.91
 1,700 35.34 37.69 36.91 0 0 0
08/04/2016
35.34
 2,700 35.34 35.73 35.14 0 0 0
07/04/2016
35.34
 800 36.12 36.12 35.34 0 0 0
06/04/2016
36.12
 200 36.51 36.51 36.12 0 0 0
05/04/2016
36.51
 3,700 33.26 37.69 32.98 0 0 0
04/04/2016
33.26
 700 31.41 33.26 32.86 0 0 0
01/04/2016
31.41
 3,709 27.88 34.12 30.63 0 0 0
31/03/2016
27.88
 5,200 27.09 30.63 27.88 0 0 0
30/03/2016
27.09
 5,500 30.23 32.39 27.09 0 0 0
29/03/2016
30.23
 3,650 29.45 33.73 29.45 0 0 0
28/03/2016
29.45
 700 29.05 29.84 28.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |