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
(2024-08-20) 		-3.17 -3.84% 441,400 157,700 13.3
78.70
82.47
79.30
2 tháng
(2024-07-22) 		-3.17 -3.84% 1,002,500 404,200 34.0
78.70
82.57
79.30
3 tháng
(2024-06-21) 		-1.23 -1.53% 1,949,600 832,187 69.6
78.70
86.64
79.30
6 tháng
(2024-03-25) 		8.67 12.27% 3,377,400 1,935,795 155.2
69.37
86.64
79.30
12 tháng
(2023-09-25) 		11.58 17.09% 4,885,400 2,496,885 194.1
62.58
86.64
79.30
24 tháng
(2022-09-30) 		15.64 24.56% 6,789,500 2,940,201 228.6
49.41
86.64
79.30
36 tháng
(2021-10-05) 		17.08 27.44% 8,599,800 3,002,559 230.6
49.41
86.64
79.30
60 tháng
(2019-10-16) 		7.53 10.49% 13,658,840 1,390,477 98.1
47.54
86.64
79.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
64.55
 23,500 63.47 64.74 63.74 9,500 500 0.6
25/11/2021
63.47
 21,500 62.83 64.10 63.02 200 0 0.0
24/11/2021
62.83
 11,600 62.74 62.92 62.56 3,500 600 0.2
23/11/2021
62.74
 3,100 62.65 62.92 62.56 600 0 0.0
22/11/2021
62.65
 4,300 62.92 62.92 62.47 100 400 -0.0
19/11/2021
62.92
 33,700 63.02 63.02 62.47 0 22,200 -1.5
18/11/2021
63.02
 7,300 62.74 63.02 62.74 2,300 5,200 -0.2
17/11/2021
62.74
 14,800 62.20 62.74 61.84 2,300 10,900 -0.6
16/11/2021
62.20
 19,900 62.02 62.20 61.84 14,500 3,000 0.8
15/11/2021
62.02
 13,900 62.11 62.11 61.57 0 0 0
12/11/2021
62.11
 4,900 62.47 62.47 62.02 1,300 1,500 -0.0
11/11/2021
62.47
 16,100 62.02 62.47 62.02 5,000 1,500 0.2
10/11/2021
62.02
 22,000 62.74 62.74 62.02 10,200 0 0.7
09/11/2021
62.74
 26,400 62.92 62.92 62.29 2,900 1,100 0.1
08/11/2021
62.92
 31,200 62.92 62.92 62.56 2,500 1,500 0.1
05/11/2021
62.92
 11,100 62.47 62.92 62.38 0 900 -0.1
04/11/2021
62.47
 10,600 62.56 63.02 62.47 1,100 200 0
03/11/2021
62.56
 8,800 63.11 63.29 62.47 0 500 -0.0
02/11/2021
63.11
 12,500 62.47 63.29 62.38 600 600 -0.0
01/11/2021
62.47
 28,100 63.29 63.38 62.47 300 800 -0.0
29/10/2021
63.29
 5,100 63.38 63.47 63.29 1,200 500 0.0
28/10/2021
63.38
 53,600 63.38 65.19 62.83 39,300 22,700 1.2
27/10/2021
63.38
 9,200 63.29 63.38 62.92 600 1,500 -0.1
26/10/2021
63.29
 20,900 63.29 63.47 63.29 1,800 4,400 -0.2
25/10/2021
63.29
 9,900 63.29 63.29 62.92 400 2,500 -0.1
22/10/2021
63.29
 13,700 63.11 63.38 63.02 200 3,000 -0.2
21/10/2021
63.11
 7,300 63.38 63.47 63.11 800 600 0.0
20/10/2021
63.38
 5,700 63.38 63.47 63.38 0 4,200 -0.3
19/10/2021
63.38
 4,600 63.38 63.47 62.47 1,100 1,700 -0.0
18/10/2021
63.38
 20,700 63.47 63.47 63.11 400 0 0.0
15/10/2021
63.47
 8,000 63.56 63.65 63.38 0 2,200 -0.2
14/10/2021
63.56
 31,700 63.56 63.65 63.47 6,300 3,100 0.2
13/10/2021
63.56
 18,100 63.47 63.56 63.47 8,700 3,500 0.4
12/10/2021
63.47
 15,700 63.47 63.56 63.38 500 1,600 -0.1
11/10/2021
63.47
 22,500 63.47 64.19 63.38 0 3,500 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2021
63.47
 500 63.83 63.83 63.29 0 0 0
07/10/2021
63.83
 8,600 62.31 65.62 62.49 100 0 0.0
06/10/2021
62.31
 7,500 62.22 62.31 62.04 4,000 6,000 -0.1
05/10/2021
62.22
 9,800 62.22 62.22 62.04 8,100 800 0.5
04/10/2021
62.22
 9,600 61.96 62.22 62.04 500 6,000 -0.4
01/10/2021
61.96
 2,800 61.69 62.04 61.60 1,400 0 0.1
30/09/2021
61.69
 300 62.40 62.40 61.69 0 100 -0.0
29/09/2021
62.40
 3,400 62.40 62.40 61.60 0 2,000 -0.1
28/09/2021
62.40
 6,000 62.49 62.49 62.04 500 0 0.0
27/09/2021
62.49
 8,700 61.42 62.67 61.42 200 6,300 -0.4
24/09/2021
61.42
 2,200 61.42 61.51 61.42 0 0 0
23/09/2021
61.42
 6,300 61.60 61.69 61.42 1,200 400 0.1
22/09/2021
61.60
 9,200 61.69 61.69 61.42 200 0 0.0
21/09/2021
61.69
 4,700 61.69 61.78 61.60 400 0 0.0
20/09/2021
61.69
 3,800 62.40 62.40 61.33 0 0 0
17/09/2021
62.40
 7,100 60.97 62.49 61.60 0 0 0
16/09/2021
60.97
 3,300 60.97 61.24 60.97 0 0 0
15/09/2021
60.97
 7,200 61.69 61.69 60.97 0 0 0
14/09/2021
61.69
 6,300 62.49 62.58 61.69 1,000 0 0.1
13/09/2021
62.49
 8,900 60.71 62.49 60.71 0 500 -0.0
10/09/2021
60.71
 17,100 59.46 61.15 60.35 0 0 0
09/09/2021
59.46
 17,000 58.03 59.81 58.12 0 1,000 -0.1
08/09/2021
58.03
 21,300 58.03 58.12 58.03 0 0 0
07/09/2021
58.03
 35,100 58.03 58.92 58.03 5,700 0 0.4
06/09/2021
58.03
 20,900 58.03 58.74 57.94 6,200 0 0.4
01/09/2021
58.03
 2,900 58.12 58.12 58.03 800 500 0.0
31/08/2021
58.12
 7,400 58.74 58.74 58.03 2,300 0 0.1
30/08/2021
58.74
 3,700 58.74 58.74 58.74 2,300 2,000 0.0
27/08/2021
58.74
 11,300 58.74 58.74 58.03 3,400 2,300 0.1
26/08/2021
58.74
 10,900 58.30 58.74 58.30 4,000 0 0.3
25/08/2021
58.30
 12,500 58.74 59.81 58.03 3,600 0 0.2
24/08/2021
58.74
 4,700 58.92 58.92 58.03 1,200 0 0.1
23/08/2021
58.92
 9,100 58.92 58.92 57.94 2,300 0 0.1
20/08/2021
58.92
 24,200 59.81 59.81 58.21 7,600 0 0.5
19/08/2021
59.81
 8,600 60.08 60.08 58.47 2,300 0 0.2
18/08/2021
60.08
 23,300 59.99 60.26 58.47 7,400 1,000 0.4
17/08/2021
59.99
 12,700 59.37 60.08 58.47 3,600 0 0.2
16/08/2021
59.37
 21,800 59.46 59.46 58.92 3,300 3,000 0.0
13/08/2021
59.46
 6,700 59.81 60.26 59.37 0 300 0
12/08/2021
59.81
 6,500 60.26 60.26 59.81 0 0 0
11/08/2021
60.26
 13,700 59.99 60.26 59.81 0 0 0
10/08/2021
59.99
 3,600 60.08 60.44 59.99 300 0 0.0
09/08/2021
60.08
 12,400 60.08 60.62 59.90 200 0 0.0
06/08/2021
60.08
 4,400 60.62 60.62 59.81 1,200 0 0.1
05/08/2021
60.62
 5,300 60.08 60.71 59.55 200 0 0.0
04/08/2021
60.08
 7,900 60.08 60.08 59.90 200 5,500 -0.4
03/08/2021
60.08
 11,900 59.81 60.08 59.81 0 3,700 -0.2
02/08/2021
59.81
 4,900 60.53 60.53 59.81 0 0 0
30/07/2021
60.53
 10,500 59.37 60.71 59.81 2,000 0 0.1
29/07/2021
59.37
 11,100 59.81 59.81 59.37 2,900 1,400 0.1
28/07/2021
59.81
 2,500 60.71 60.71 59.81 200 1,300 -0.1
27/07/2021
60.71
 1,100 60.71 60.71 58.92 0 600 -0.0
26/07/2021
60.71
 4,300 60.71 60.71 60.71 0 0 0
23/07/2021
60.71
 500 60.71 60.71 59.81 0 0 0
22/07/2021
60.71
 12,000 59.19 60.97 58.74 3,300 600 0.2
21/07/2021
59.19
 4,400 60.71 60.71 58.92 200 2,200 -0.1
20/07/2021
60.71
 6,000 61.06 61.15 58.03 200 0 0.0
19/07/2021
61.06
 6,600 61.15 61.15 61.06 1,400 0 0.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2021
61.15
 11,500 60.26 61.15 59.81 3,100 500 0.2
15/07/2021
60.26
 6,500 60.00 60.26 59.56 1,900 0 0.1
14/07/2021
60.00
 300 60.08 60.08 58.51 0 0 0
13/07/2021
60.08
 2,900 59.82 60.08 56.85 800 400 0.0
12/07/2021
59.82
 6,400 60.00 60.26 59.82 2,000 100 0.1
09/07/2021
60.00
 1,800 60.26 60.43 60.00 1,000 1,400 -0.0
08/07/2021
60.26
 10,200 60.26 60.52 59.91 3,400 1,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |