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)
03/11/2023
65.20
 3,300 63.84 65.20 63.84 2,300 0 0.2
02/11/2023
63.84
 5,700 63.65 63.84 63.65 1,500 0 0.1
01/11/2023
63.65
 31,900 62.58 64.04 62.58 9,000 3,000 0.4
31/10/2023
62.58
 39,900 63.16 63.55 62.58 18,700 10,400 0.5
30/10/2023
63.16
 2,300 64.04 65.01 63.16 800 0 0.1
27/10/2023
64.04
 7,500 63.94 64.04 63.07 2,000 0 0.1
26/10/2023
63.94
 38,900 66.95 67.63 63.65 15,900 9,100 0.5
25/10/2023
66.95
 64,500 67.53 67.92 66.95 26,100 7,100 1.3
24/10/2023
67.53
 32,000 66.85 68.89 65.98 1,000 15,000 -1.0
23/10/2023
66.85
 200 66.85 66.85 66.85 0 200 -0.0
20/10/2023
66.85
 14,700 66.95 67.92 66.46 5,200 4,100 0.1
19/10/2023
66.95
 4,200 67.82 67.82 66.46 100 0 0.0
18/10/2023
67.82
 14,600 68.31 68.31 67.82 0 1,800 -0.1
17/10/2023
68.31
 100 68.40 68.40 68.31 0 100 -0.0
16/10/2023
68.40
 1,500 68.40 68.79 67.43 400 100 0.0
13/10/2023
68.40
 9,500 68.60 68.60 66.56 0 700 -0.0
12/10/2023
68.60
 15,300 68.60 68.60 67.92 0 1,600 -0.1
11/10/2023
68.60
 900 68.69 68.89 67.43 0 300 -0.0
10/10/2023
68.69
 1,200 68.89 68.89 68.69 400 600 -0.0
09/10/2023
68.89
 8,700 67.92 68.89 66.85 0 300 -0.0
06/10/2023
67.92
 5,300 67.92 67.92 66.56 0 400 -0.0
05/10/2023
67.92
 5,600 68.40 68.40 66.85 300 300 0.0
04/10/2023
68.40
 7,100 67.82 68.40 66.27 0 300 -0.0
03/10/2023
67.82
 2,800 67.82 67.82 66.46 200 800 -0.0
02/10/2023
67.82
 8,700 67.82 67.82 66.46 0 300 -0.0
29/09/2023
67.82
 1,500 67.72 67.82 66.17 0 300 -0.0
28/09/2023
67.72
 800 67.92 67.92 67.14 0 300 -0.0
27/09/2023
67.92
 6,800 67.92 67.92 66.46 100 300 -0.0
26/09/2023
67.92
 16,600 67.72 67.92 67.43 12,100 0 0.8
25/09/2023
67.72
 16,700 67.92 67.92 67.53 9,800 2,400 0.5
22/09/2023
67.92
 12,700 69.47 69.47 67.92 4,300 4,300 -0.0
21/09/2023
69.47
 20,100 69.37 69.47 68.40 0 300 -0.0
20/09/2023
69.37
 13,400 69.37 69.37 69.08 0 1,800 -0.1
19/09/2023
69.37
 3,400 69.37 69.37 68.40 0 300 -0.0
18/09/2023
69.37
 3,200 69.28 69.37 68.21 0 0 0
15/09/2023
69.28
 3,700 68.50 69.37 68.40 0 300 -0.0
14/09/2023
68.50
 5,900 68.79 68.79 67.92 0 600 -0.0
13/09/2023
68.79
 3,500 68.60 68.79 68.50 0 400 -0.0
12/09/2023
68.60
 11,300 68.60 68.60 68.21 100 1,400 -0.1
11/09/2023
68.60
 4,500 69.08 69.08 68.60 500 1,000 -0.0
08/09/2023
69.08
 15,700 68.98 69.08 68.60 2,900 300 0.2
07/09/2023
68.98
 4,500 69.37 69.37 68.69 100 300 -0.0
06/09/2023
69.37
 9,700 68.89 69.37 68.60 700 400 0.0
05/09/2023
68.89
 25,000 69.37 69.37 68.60 17,100 5,700 0.8
31/08/2023
69.37
 3,300 69.86 69.86 68.98 100 500 -0.0
30/08/2023
69.86
 5,400 69.86 69.86 68.69 500 600 -0.0
29/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2023
69.86
 8,200 69.66 70.63 68.89 600 0 0.0
28/08/2023
69.66
 6,600 69.66 69.85 69.38 200 0 0.0
25/08/2023
69.66
 8,300 69.66 69.66 69.38 0 0 0
24/08/2023
69.66
 2,800 69.85 69.85 68.44 200 0 0.0
23/08/2023
69.85
 600 69.85 69.85 69.38 300 0 0.0
22/08/2023
69.85
 1,500 69.38 69.85 68.91 400 0 0.0
21/08/2023
69.38
 2,700 69.38 69.48 69.38 0 1,700 -0.1
18/08/2023
69.38
 18,700 70.79 70.79 69.29 500 0 0.0
17/08/2023
70.79
 3,500 70.79 71.63 70.79 1,900 0 0.1
16/08/2023
70.79
 18,200 71.35 71.82 70.69 200 0 0.0
15/08/2023
71.35
 10,000 71.35 72.38 71.35 2,100 0 0.2
14/08/2023
71.35
 21,200 71.35 72.76 71.26 1,300 400 0.1
11/08/2023
71.35
 12,000 70.32 73.04 71.26 3,300 0 0.3
10/08/2023
70.32
 11,700 71.07 71.07 69.85 200 0 0.0
09/08/2023
71.07
 4,600 71.07 71.07 69.66 500 1,000 -0.0
08/08/2023
71.07
 20,000 70.13 71.26 69.38 0 600 -0.0
07/08/2023
70.13
 16,300 70.32 71.26 68.63 100 100 -0.0
04/08/2023
70.32
 38,800 71.07 71.63 70.32 20,600 0 1.5
03/08/2023
71.07
 238,900 72.19 72.19 70.88 200,100 31,300 12.8
02/08/2023
72.19
 2,200 71.35 73.04 70.79 200 0 0.0
01/08/2023
71.35
 28,200 70.79 72.19 70.98 16,000 8,100 0.6
31/07/2023
70.79
 22,600 70.41 70.88 70.79 9,900 6,900 0.2
28/07/2023
70.41
 10,800 70.32 72.19 69.85 400 4,200 -0.3
27/07/2023
70.32
 65,400 71.16 71.16 69.85 29,400 7,800 1.6
26/07/2023
71.16
 22,000 71.26 71.26 70.32 7,900 0 0.6
25/07/2023
71.26
 102,800 72.19 73.13 71.26 31,600 100 2.4
24/07/2023
72.19
 122,500 67.98 72.19 68.44 30,500 22,400 0.6
21/07/2023
67.98
 4,500 67.60 68.44 67.98 2,000 3,100 -0.1
20/07/2023
67.60
 30,200 69.38 70.32 67.60 14,500 5,900 0.6
19/07/2023
69.38
 2,900 69.38 69.38 69.38 1,300 1,000 0.0
18/07/2023
69.38
 13,800 69.38 69.38 68.54 7,400 3,400 0.3
17/07/2023
69.38
 10,000 69.38 70.69 69.38 6,100 2,500 0.3
14/07/2023
69.38
 9,600 69.38 70.32 69.38 5,500 2,400 0.2
13/07/2023
69.38
 19,600 69.38 69.38 69.38 10,200 5,000 0.4
12/07/2023
69.38
 14,400 69.38 69.48 68.91 7,000 300 0.5
11/07/2023
69.38
 10,600 69.38 69.38 68.91 5,900 0 0.4
10/07/2023
69.38
 7,100 69.38 70.32 69.38 4,500 0 0.3
07/07/2023
69.38
 4,300 69.38 69.38 69.38 0 0 0
06/07/2023
69.38
 12,400 69.19 69.38 68.63 2,200 900 0.1
05/07/2023
69.19
 26,400 69.38 69.85 69.19 17,200 14,800 0.2
04/07/2023
69.38
 5,100 69.19 69.38 69.19 3,900 4,900 -0.1
03/07/2023
69.19
 1,300 69.19 69.29 69.19 900 200 0.1
30/06/2023
69.19
 8,500 67.88 69.19 67.69 5,000 3,200 0.1
29/06/2023
67.88
 1,400 68.44 68.44 67.60 1,000 0 0.1
28/06/2023
68.44
 14,100 69.01 69.19 68.07 8,300 2,000 0.5
27/06/2023
69.01
 0 68.54 69.01 69.01 0 0 0
26/06/2023
68.54
 900 68.44 69.85 68.44 500 0 0.0
23/06/2023
68.44
 1,200 68.07 68.44 68.16 0 500 -0.0
22/06/2023
68.07
 100 69.85 69.85 68.07 0 0 0
21/06/2023
69.85
 700 68.44 69.85 69.85 700 0 0.1
20/06/2023
68.44
 24,800 68.54 68.63 68.07 10,400 11,400 -0.1
19/06/2023
68.54
 2,600 69.29 69.29 68.54 500 0 0.0
16/06/2023
69.29
 20,000 69.38 69.38 69.29 12,300 12,900 -0.0
15/06/2023
69.38
 33,800 69.38 69.48 69.38 25,000 8,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |