CTCP Phục vụ Mặt đất Sài Gòn (sgn)

82
0
(0%)
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)
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
07/07/2021
60.26
 2,000 60.52 60.52 59.82 1,400 100 0.1
06/07/2021
60.52
 9,000 60.52 60.52 60.26 6,200 2,500 0.3
05/07/2021
60.52
 10,600 60.52 60.52 59.47 8,800 2,200 0.1
02/07/2021
60.52
 7,500 60.26 60.52 59.91 4,800 3,000 0.1
01/07/2021
60.26
 1,400 60.26 60.43 59.91 300 100 0.0
30/06/2021
60.26
 6,800 60.52 60.52 60.26 1,900 2,200 -0.0
29/06/2021
60.52
 27,000 60.52 60.61 60.26 8,800 200 0.6
28/06/2021
60.52
 15,900 60.61 60.61 59.91 4,200 6,700 -0.2
25/06/2021
60.61
 3,000 60.61 60.61 60.00 2,000 0 0.1
24/06/2021
60.61
 500 60.70 60.70 59.82 0 0 0
23/06/2021
60.70
 10,000 60.52 61.05 60.26 900 5,900 -0.3
22/06/2021
60.52
 2,700 60.26 60.61 60.26 500 0 0.0
21/06/2021
60.26
 16,200 60.08 60.78 59.65 0 4,600 -0.3
18/06/2021
60.08
 2,000 60.08 60.08 59.74 600 0 0.0
17/06/2021
60.08
 5,900 60.08 60.17 60.00 3,100 400 0.2
16/06/2021
60.08
 4,900 59.47 60.17 59.74 1,000 2,200 -0.1
15/06/2021
59.47
 2,100 60.17 60.17 59.47 500 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |