CTCP Phục vụ Mặt đất Sài Gòn (sgn)

79.30
0.20
(0.25%)
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) 		-2.98 -3.63% 448,500 159,900 13.5
78.70
82.47
79.10
2 tháng
(2024-07-22) 		-3.37 -4.09% 995,500 400,400 33.7
78.70
82.57
79.10
3 tháng
(2024-06-20) 		-2.21 -2.71% 1,996,600 831,457 69.5
78.70
86.64
79.10
6 tháng
(2024-03-22) 		8.47 11.99% 3,382,300 1,932,095 154.9
69.37
86.64
79.10
12 tháng
(2023-09-25) 		11.38 16.80% 4,878,400 2,493,085 193.8
62.58
86.64
79.10
24 tháng
(2022-09-29) 		15.34 24.07% 6,791,300 2,940,201 228.6
49.41
86.64
79.10
36 tháng
(2021-10-04) 		16.88 27.12% 8,602,400 2,993,259 229.9
49.41
86.64
79.10
60 tháng
(2019-10-15) 		7.33 10.22% 13,652,180 1,386,677 97.8
47.54
86.64
79.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2022
65.37
 4,800 65.19 65.64 65.19 0 0 0.1
22/08/2022
65.19
 4,900 65.64 65.73 65.19 1,000 0 0.1
19/08/2022
65.64
 12,100 66.09 66.55 65.19 700 2,100 -0.1
18/08/2022
66.09
 4,200 65.37 67.90 65.73 200 0 0.0
17/08/2022
65.37
 4,500 65.28 65.55 65.28 600 0 0.0
16/08/2022
65.28
 2,500 65.28 65.46 65.19 0 0 0.0
15/08/2022
65.28
 5,800 65.19 65.55 65.19 0 0 0.0
12/08/2022
65.19
 7,600 65.46 65.55 65.19 0 0 0.0
11/08/2022
65.46
 8,200 65.64 65.64 65.28 300 0 0.0
10/08/2022
65.64
 24,900 64.74 65.64 64.74 0 0 0.1
09/08/2022
64.74
 24,900 64.74 64.83 64.74 0 0 0.1
08/08/2022
64.74
 1,100 64.74 64.74 64.74 1,100 200 0.1
05/08/2022
64.74
 2,100 64.74 64.74 63.47 0 700 -0.1
04/08/2022
64.74
 3,500 65.19 66.18 64.74 0 1,000 -0.1
03/08/2022
65.19
 4,600 65.28 65.28 64.28 500 300 0.0
02/08/2022
65.28
 8,800 65.19 66.09 65.19 700 500 0.0
01/08/2022
65.19
 1,700 67.90 67.90 65.19 1,500 0 0.1
29/07/2022
67.90
 700 65.19 67.90 65.19 0 100 -0.0
28/07/2022
65.19
 3,900 65.64 65.64 65.19 0 0 0
27/07/2022
65.64
 2,700 64.74 66.09 65.28 0 0 0
26/07/2022
64.74
 7,600 65.46 65.55 64.74 100 100 0
25/07/2022
65.46
 4,600 65.46 65.46 65.46 0 200 -0.0
22/07/2022
65.46
 2,700 65.28 65.46 65.19 1,000 3,100 0.1
21/07/2022
65.28
 1,200 65.37 65.37 65.28 0 0 0.1
20/07/2022
65.37
 6,200 66.00 66.27 65.37 0 0 0.1
19/07/2022
66.00
 5,200 65.55 66.00 65.37 0 0 0.1
18/07/2022
65.55
 2,600 63.38 65.55 64.83 800 0 0.1
15/07/2022
63.38
 1,500 63.38 63.38 63.38 0 0 -0.0
14/07/2022
63.38
 5,400 62.02 63.38 61.75 0 0 -0.0
13/07/2022
62.02
 11,600 61.48 62.02 60.21 0 0 -0.0
12/07/2022
61.48
 5,800 60.84 61.48 60.84 0 0 -0.0
11/07/2022
60.84
 900 59.85 60.84 59.76 0 0 -0.0
08/07/2022
59.85
 500 59.76 60.66 59.85 2,000 0 -0.0
07/07/2022
59.76
 600 60.84 60.84 59.03 0 0 -0.0
06/07/2022
60.84
 3,600 60.75 60.84 59.21 0 200 -0.0
05/07/2022
60.75
 2,100 61.48 61.48 60.66 0 0 -0.8
04/07/2022
61.48
 3,300 61.11 61.84 61.48 0 0 -0.8
01/07/2022
61.11
 4,900 61.57 61.57 59.12 0 0 -0.8
30/06/2022
61.57
 3,200 61.11 62.11 60.48 0 0 -0.8
29/06/2022
61.11
 15,400 61.48 61.48 57.85 0 11,600 -0.8
28/06/2022
61.48
 7,300 60.66 61.48 61.39 0 6,600 -0.4
27/06/2022
60.66
 1,700 61.39 61.39 58.94 0 0 0
24/06/2022
61.39
 300 60.84 61.39 61.39 100 0 0.0
23/06/2022
60.84
 8,800 61.11 61.11 58.85 1,000 3,100 -0.1
22/06/2022
61.11
 5,100 60.93 61.11 58.67 0 100 -0.0
21/06/2022
60.93
 1,500 60.57 60.93 58.85 0 400 -0.0
20/06/2022
60.57
 600 59.21 60.57 59.30 0 0 0
17/06/2022
59.21
 6,100 60.30 63.38 57.95 100 400 -0.0
16/06/2022
60.30
 700 60.21 60.30 60.21 0 0 -0.0
15/06/2022
60.21
 2,700 62.02 62.02 59.76 0 0 -0.0
14/06/2022
62.02
 2,200 62.20 62.20 61.11 0 200 -0.0
13/06/2022
62.20
 6,400 61.57 62.47 60.30 0 0 -0.0
10/06/2022
61.57
 6,700 62.92 62.92 61.11 0 0 -0.0
09/06/2022
62.92
 2,600 62.47 62.92 61.57 0 0 -0.0
08/06/2022
62.47
 200 62.47 62.47 61.57 0 0 -0.0
07/06/2022
62.47
 3,800 62.65 62.65 60.66 0 0 -0.0
06/06/2022
62.65
 600 62.65 62.65 60.75 0 0 0
03/06/2022
62.65
 100 62.65 62.65 62.65 0 0 -0.0
02/06/2022
62.65
 300 62.47 62.65 61.57 0 200 -0.0
01/06/2022
62.47
 2,300 62.92 62.92 60.48 200 1,600 -0.1
31/05/2022
62.92
 100 63.38 63.38 62.92 0 0 -0.1
30/05/2022
63.38
 6,700 61.11 63.38 61.11 0 1,300 -0.1
27/05/2022
61.11
 6,500 61.30 61.30 59.94 400 0 0.0
26/05/2022
61.30
 2,300 60.66 61.48 60.21 100 0 0.0
25/05/2022
60.66
 4,200 60.66 61.30 59.85 700 0 0.0
24/05/2022
60.66
 6,600 59.30 60.66 59.30 0 400 -0.0
23/05/2022
59.30
 3,600 60.57 60.57 59.30 500 0 0.0
20/05/2022
60.57
 4,000 60.57 60.57 60.57 400 0 0.0
19/05/2022
60.57
 3,500 60.66 60.66 58.85 0 1,300 -0.1
18/05/2022
60.66
 7,700 60.66 60.66 60.66 200 7,500 -0.5
17/05/2022
60.66
 6,700 59.85 60.66 59.76 800 0 0.1
16/05/2022
59.85
 2,900 61.11 61.11 59.76 200 0 0.0
13/05/2022
61.11
 8,900 60.66 61.39 58.85 100 5,000 -0.3
12/05/2022
60.66
 18,800 60.66 60.66 60.66 0 700 -0.0
11/05/2022
60.66
 14,400 60.57 61.57 60.57 2,000 0 0.1
10/05/2022
60.57
 14,900 63.38 63.38 58.94 0 1,600 -0.1
09/05/2022
63.38
 20,500 63.38 63.38 58.94 100 200 -0.0
06/05/2022
63.38
 5,700 64.74 64.74 62.92 0 1,200 -0.1
05/05/2022
64.74
 2,200 65.19 65.19 63.92 0 800 -0.1
04/05/2022
65.19
 4,400 64.28 65.19 63.83 600 200 0.0
29/04/2022
64.28
 5,500 63.38 64.28 62.11 300 0 0.0
28/04/2022
63.38
 16,100 63.38 64.28 63.38 8,200 0 0.6
27/04/2022
63.38
 10,000 64.19 64.19 61.57 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |