CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.90
-0.30
(-0.36%)
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)
15/01/2025
81.90
 500 81.90 81.90 81.90 0 0 0
14/01/2025
82.20
 11,600 82 82.20 81.10 0 0 0
13/01/2025
82
 6,700 82.20 82.30 81.50 0 0 0
10/01/2025
82.20
 4,300 82 83 82 0 300 -0.0
09/01/2025
83
 6,500 83.30 83.30 83 0 0 0
08/01/2025
83.20
 18,500 82.50 83.50 82.20 1,000 200 0.1
07/01/2025
83.40
 5,700 82.30 84 82.30 2,800 0 0.2
06/01/2025
83.30
 40,400 83 83.30 82 10,500 0 0.9
03/01/2025
83.30
 11,100 83 84.60 82.90 2,700 100 0.2
02/01/2025
84.70
 200 84.80 84.80 84.70 0 0 0
31/12/2024
84
 9,700 84.20 85.30 84 0 100 -0.0
30/12/2024
84
 14,100 84.70 85.40 83.80 0 0 0
27/12/2024
84.60
 11,900 84.80 85.10 84 0 2,100 -0.2
26/12/2024
84.80
 61,200 83 85 82.20 1,400 2,500 -0.1
25/12/2024
82.50
 18,500 82.50 84 82.40 400 0 0.0
24/12/2024
82
 11,800 82 82 81.50 0 0 0
23/12/2024
81.90
 10,700 83 83 81.60 0 0 0
20/12/2024
83
 10,900 83 83.20 83 0 0 0
19/12/2024
83.10
 17,300 82.90 83.20 82.40 400 2,000 -0.1
18/12/2024
83
 6,300 81.50 83 81.50 0 600 -0.0
17/12/2024
82.30
 25,500 82 82.50 81.50 3,000 300 0.2
16/12/2024
82.10
 9,500 82.50 82.50 82 400 0 0.0
13/12/2024
81.30
 2,400 81 81.50 81 0 0 0
12/12/2024
81
 9,800 83.30 83.40 80.40 1,000 0 0.1
11/12/2024
83.30
 14,100 83.30 83.30 82.60 0 1,800 -0.1
10/12/2024
83.30
 3,400 83.10 83.90 82.60 0 700 -0.1
09/12/2024
83.30
 20,400 85.40 85.40 83.20 2,800 900 0.2
06/12/2024
83.10
 16,200 83 83.20 83 0 0 0
05/12/2024
83
 38,500 81.30 83.20 81.30 800 0 0.1
04/12/2024
81.20
 5,500 81.50 81.60 81 0 0 0
03/12/2024
81.50
 7,400 81.20 82.40 81.10 500 500 0.0
02/12/2024
81.20
 9,100 82.40 83 81.20 0 0 0
29/11/2024
82.40
 7,700 80.10 82.40 80.10 1,200 0 0.1
28/11/2024
80.90
 2,200 80.20 80.90 80 0 0 0
27/11/2024
80.90
 8,800 80 81 79.10 0 0 0
26/11/2024
81
 10,600 81.40 81.50 80 1,000 200 0.1
25/11/2024
81.40
 13,500 81.80 82 81.30 6,200 100 0.5
22/11/2024
81.80
 63,900 77 81.90 77 30,600 0 2.4
21/11/2024
76.70
 4,300 76.50 78.50 76.50 1,400 300 0.1
20/11/2024
76.50
 4,800 77.10 77.80 76.50 500 600 -0.0
19/11/2024
77.80
 1,500 77.90 77.90 77.10 200 600 -0.0
18/11/2024
77.90
 6,500 77 78 77 1,900 200 0.1
15/11/2024
77.40
 2,200 77.20 77.40 77.10 0 0 0
14/11/2024
77.50
 6,700 78.40 78.40 77 700 100 0.0
13/11/2024
77.90
 5,600 77.50 77.90 77.30 400 0 0.0
12/11/2024
77.50
 6,500 77.80 78 77.50 0 0 0
11/11/2024
77.70
 10,100 77.70 78.30 77.40 0 2,100 -0.2
08/11/2024
77.70
 8,300 77.50 77.70 77.20 0 1,100 -0.1
07/11/2024
77.50
 7,300 77.30 77.80 76.90 0 1,300 -0.1
06/11/2024
76.90
 15,900 76.50 76.90 76.10 0 0 0
05/11/2024
76
 3,000 76 76.20 76 0 300 -0.0
04/11/2024
75.90
 6,100 76.70 76.90 75.80 0 0 0
01/11/2024
76.60
 6,200 76.60 77.40 76.60 0 1,500 -0.1
31/10/2024
78
 25,100 77.50 78 77.20 200 100 0.0
30/10/2024
78.10
 8,600 77.10 78.10 77.10 0 0 0
29/10/2024
78.70
 4,300 78.10 78.90 73.20 0 4,100 -0.3
28/10/2024
78.10
 3,400 78.50 79 78.10 2,200 0 0.2
25/10/2024
78.10
 8,000 79 79 78.10 7,600 0 0.6
24/10/2024
78.60
 15,700 78.20 79.30 78.10 8,000 13,300 -0.4
23/10/2024
79.30
 12,700 78.20 79.90 78.20 9,000 4,500 0.4
22/10/2024
78.20
 8,200 79.90 79.90 78 300 3,700 -0.3
21/10/2024
79.10
 15,700 78.60 79.90 78.60 10,800 7,100 0.3
18/10/2024
78.90
 11,400 79.50 79.80 78 1,600 200 0.1
17/10/2024
79.50
 14,300 79.50 79.80 79.10 10,400 2,200 0.7
16/10/2024
79.50
 9,000 79 79.50 79 4,000 0 0.3
15/10/2024
79.10
 6,700 79.90 79.90 78.50 2,900 0 0.2
14/10/2024
79.70
 22,900 78.50 79.80 78 11,300 3,600 0.6
11/10/2024
78.60
 2,000 77 79 77 500 1,100 -0.0
10/10/2024
79
 4,600 79.20 79.20 78.50 3,000 1,300 0.1
09/10/2024
78.60
 2,100 78.50 79.50 78.50 1,200 200 0.1
08/10/2024
78.20
 9,200 79.30 79.70 78 3,700 6,200 -0.2
07/10/2024
79.20
 4,300 79.30 79.60 78.50 2,500 2,100 0.0
04/10/2024
79
 4,700 79.50 79.90 79 2,300 1,200 0.1
03/10/2024
79.50
 900 79.70 79.70 79.50 500 0 0.0
02/10/2024
79.70
 10,500 76.70 79.90 76.70 3,000 3,800 -0.1
01/10/2024
79.50
 1,400 81 81 79.50 300 0 0.0
30/09/2024
79.20
 5,800 79.90 79.90 79 700 1,600 -0.1
27/09/2024
79.90
 4,500 79.20 80 79.20 1,400 0 0.1
26/09/2024
79.50
 3,300 82 82 79.50 2,200 0 0.2
25/09/2024
79.50
 9,900 79.50 80 79.20 1,400 0 0.1
24/09/2024
79.90
 7,300 79.60 79.90 79 3,200 3,000 0.0
23/09/2024
79.90
 5,700 79.90 79.90 79.80 2,300 0 0.2
20/09/2024
79.90
 7,700 79.30 80.40 79.30 3,500 0 0.3
19/09/2024
79.30
 7,000 79.30 79.50 79.20 3,800 0 0.3
18/09/2024
79.10
 10,500 79 79.80 79 1,200 900 0.0
17/09/2024
79
 1,700 79 79.90 78.70 300 0 0.0
16/09/2024
78.70
 12,800 79.10 80 78.70 2,300 0 0.2
13/09/2024
79.90
 1,400 79.50 79.90 79 500 200 0.0
12/09/2024
80
 13,100 79 80.50 79 3,600 2,000 0.1
11/09/2024
79.50
 4,900 79.60 79.90 79.20 0 200 -0.0
10/09/2024
79.50
 71,500 80 80.10 79.50 200 600 -0.0
09/09/2024
80
 42,000 80.50 80.50 79.80 0 0 0
06/09/2024
80.40
 21,300 80.10 80.80 80 1,100 1,100 -0
05/09/2024
80.80
 16,000 81.60 81.60 80 600 2,500 -0.2
04/09/2024
80
 27,200 80.60 81 80 4,200 1,400 0.2
30/08/2024
81.50
 36,000 81.60 82.10 81.50 500 400 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2024
82.20
 9,000 81.20 82.20 80.90 500 1,200 -0.1
28/08/2024
81.50
 17,500 80.92 81.50 80.92 600 100 0.0
27/08/2024
81.50
 31,800 81.99 81.99 81.21 0 1,900 -0.2
26/08/2024
81.60
 33,400 81.69 81.99 81.50 17,700 1,000 1.4
23/08/2024
81.69
 17,000 81.69 81.89 81.69 9,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |