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)
13/01/2023
60.47
 3,700 60.47 60.47 60.47 0 3,700 -0.2
12/01/2023
60.47
 2,100 60.47 60.47 60.47 0 1,500 -0.1
11/01/2023
60.47
 3,500 60.01 60.47 60.01 0 1,500 -0.1
10/01/2023
60.01
 1,600 61.04 61.04 59.54 0 0 0.0
09/01/2023
61.04
 0 61.04 61.04 61.04 0 0 0.0
06/01/2023
61.04
 3,200 60.94 61.04 60.85 200 0 0.0
05/01/2023
60.94
 1,600 59.54 60.94 60.94 0 0 0.0
04/01/2023
59.54
 700 60.01 60.01 59.07 700 500 0.0
03/01/2023
60.01
 200 58.79 60.01 58.79 0 0 0.1
30/12/2022
58.79
 1,600 58.79 58.79 58.13 0 0 0.1
29/12/2022
58.79
 1,300 58.88 58.88 58.79 0 0 0.1
28/12/2022
58.88
 2,600 58.88 58.88 58.13 0 0 0.1
27/12/2022
58.88
 400 58.13 58.88 56.26 0 0 0.1
26/12/2022
58.13
 3,000 58.13 58.88 58.13 2,100 0 0.1
23/12/2022
58.13
 100 60.47 60.47 58.13 0 0 0
22/12/2022
60.47
 3,000 60.94 60.94 58.13 100 100 0
21/12/2022
60.94
 4,400 60.66 60.94 58.60 1,000 0 0.1
20/12/2022
60.66
 2,800 60.85 60.94 60.47 0 0 0.1
19/12/2022
60.85
 2,300 58.51 60.94 60.47 1,700 5 0.1
16/12/2022
58.51
 2,100 57.94 59.07 58.13 0 0 0.1
15/12/2022
57.94
 3,300 56.26 57.94 56.26 0 0 0.1
14/12/2022
56.26
 3,200 56.35 56.44 56.26 974 0 0.1
13/12/2022
56.35
 900 55.32 56.35 56.26 0 0 0.0
12/12/2022
55.32
 5,700 54.57 56.35 55.32 200 0 0.0
09/12/2022
54.57
 1,000 52.51 54.57 54.38 200 0 0.0
08/12/2022
52.51
 0 52.51 52.51 52.51 0 0 0.0
07/12/2022
52.51
 1,700 53.91 53.91 52.51 600 4 0.0
06/12/2022
53.91
 2,200 54.29 54.29 53.44 400 70 0.0
05/12/2022
54.29
 800 54.38 54.38 53.44 200 0 0.0
02/12/2022
54.38
 300 54.85 54.85 54.38 200 0 0.0
01/12/2022
54.85
 3,600 54.85 56.82 54.85 800 0 0.0
30/11/2022
54.85
 2,600 53.26 54.85 52.41 0 0 0.0
29/11/2022
53.26
 1,000 51.66 53.26 51.76 500 0 0.0
28/11/2022
51.66
 1,100 50.63 51.66 49.22 0 0 0.1
25/11/2022
50.63
 0 50.63 50.63 50.63 0 0 0.1
24/11/2022
50.63
 1,700 49.69 50.63 48.75 1,000 0 0.1
23/11/2022
49.69
 1,700 49.69 51.10 49.69 50 0 0.0
22/11/2022
49.69
 4,800 49.41 49.69 49.22 2,500 0 0.1
21/11/2022
49.41
 2,400 49.41 49.69 48.94 1,300 100 0.1
18/11/2022
49.41
 3,900 49.69 49.69 47.82 600 0 0.0
17/11/2022
49.69
 4,400 49.41 49.69 49.32 500 0 0.0
16/11/2022
49.41
 5,500 49.41 49.41 46.79 600 0 0.0
15/11/2022
49.41
 13,700 49.88 49.88 46.41 600 0 0.0
14/11/2022
49.88
 7,300 53.54 56.16 49.88 300 0 0.0
11/11/2022
53.54
 1,600 53.54 55.13 53.54 100 100 0
10/11/2022
53.54
 2,800 56.16 56.16 52.32 0 0 0.1
09/11/2022
56.16
 300 55.22 56.91 56.16 0 0 0.1
08/11/2022
55.22
 1,500 55.32 55.32 55.22 1,000 0 0.1
07/11/2022
55.32
 4,100 57.57 58.97 55.32 300 0 0.0
04/11/2022
57.57
 5,300 58.88 58.88 55.32 0 0 0.0
03/11/2022
58.88
 100 57.10 58.88 58.88 0 0 0.0
02/11/2022
57.10
 900 59.72 59.72 56.72 300 0 0.0
01/11/2022
59.72
 200 56.82 59.72 59.63 0 0 0.0
31/10/2022
56.82
 2,300 59.91 59.91 56.44 0 0 0.0
28/10/2022
59.91
 900 58.97 60.85 59.91 526 9 0.0
27/10/2022
58.97
 200 59.07 59.07 58.97 0 0 0
26/10/2022
59.07
 2,100 58.88 59.07 58.88 1,100 0 0.1
25/10/2022
58.88
 3,800 59.54 59.54 55.60 0 0 0
24/10/2022
59.54
 5,300 60.94 60.94 56.72 0 0 0
21/10/2022
60.94
 1,100 63.66 63.66 60.94 500 0 0.0
20/10/2022
63.66
 3,100 64.51 64.51 60.29 0 0 0
19/10/2022
64.51
 100 61.22 64.51 64.51 0 0 0
18/10/2022
61.22
 4,200 61.22 61.22 59.07 100 5 0.0
17/10/2022
61.22
 3,500 60.94 61.22 58.60 0 0 0.1
14/10/2022
60.94
 1,900 63.01 63.01 60.94 1,800 0 0.1
13/10/2022
63.01
 700 63.10 63.10 60.94 0 0 -0.2
12/10/2022
63.10
 8,800 59.82 63.94 58.13 100 3,200 -0.2
11/10/2022
59.82
 2,700 61.41 61.41 58.22 1,000 0 0.1
10/10/2022
61.41
 200 59.82 61.88 61.41 0 0 0.0
07/10/2022
59.82
 6,400 60.94 60.94 58.13 0 0 0.0
06/10/2022
60.94
 5,900 62.82 62.82 60.94 0 0 0.0
05/10/2022
62.82
 2,100 63.19 63.19 61.04 200 0 0.0
04/10/2022
63.19
 7,400 62.16 63.19 61.13 100 0 0.0
03/10/2022
62.16
 2,400 63.66 63.66 62.16 0 300 -0.0
30/09/2022
63.66
 4,800 63.76 63.85 61.04 1,000 1,000 0
29/09/2022
63.76
 8,800 63.76 65.73 63.76 3,800 0 0.3
28/09/2022
63.76
 7,800 65.63 65.63 63.76 1,000 1,500 -0.0
27/09/2022
65.63
 0 65.63 65.63 65.63 0 0 -0.0
26/09/2022
65.63
 1,300 65.63 65.63 65.63 0 500 -0.0
23/09/2022
65.63
 3,800 66.57 66.57 65.63 1,100 0 0.1
22/09/2022
66.57
 2,900 66.10 66.57 66.01 200 0 0.0
21/09/2022
66.10
 600 66.57 66.57 66.10 0 0 0.0
20/09/2022
66.57
 2,200 66.48 66.57 66.19 0 0 0.0
19/09/2022
66.48
 8,300 66.10 66.66 66.10 200 0 0.0
16/09/2022
66.10
 3,000 66.29 66.38 65.91 300 0 0.0
15/09/2022
66.29
 1,900 66.01 66.48 66.29 100 100 0.0
14/09/2022
66.01
 1,800 66.48 66.48 66.01 0 0 0.0
13/09/2022
66.48
 2,300 66.19 67.04 66.48 0 0 0.0
12/09/2022
66.19
 2,100 66.76 67.04 65.91 1,600 42 0.0
09/09/2022
66.76
 1,500 67.04 67.04 65.73 200 0 0.0
08/09/2022
67.04
 2,600 66.66 67.04 66.10 2,300 0 0.2
07/09/2022
66.66
 2,000 67.13 67.13 66.66 1,400 0 0.1
06/09/2022
67.13
 800 66.66 67.13 66.66 0 0 0.0
05/09/2022
66.66
 2,600 67.32 67.32 66.57 200 0 0.0
31/08/2022
67.32
 1,800 65.91 67.32 65.63 0 0 0.1
30/08/2022
65.91
 5,900 66.10 66.19 65.63 1,400 500 0.1
29/08/2022
66.10
 1,200 67.04 67.04 66.01 0 400 -0.0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
67.04
 3,200 65.91 67.32 66.57 200 0 0.0
25/08/2022
65.91
 5,500 65.73 66.09 65.64 1,400 0 0.1
24/08/2022
65.73
 10,700 65.37 66.09 65.10 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |