CTCP Phục vụ Mặt đất Sài Gòn (sgn)

76.70
0.20
(0.26%)
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
(2024-10-22) 		-1.50 -1.92% 181,000 -1,400 -0.1
75.90
79.30
76.70
2 tháng
(2024-09-23) 		-3.20 -4.01% 337,200 34,200 2.8
75.90
79.90
76.70
3 tháng
(2024-08-23) 		-4.99 -6.11% 719,000 70,300 5.7
75.90
82.20
76.70
6 tháng
(2024-05-27) 		5.39 7.55% 3,179,900 662,100 55.5
70.83
86.64
76.70
12 tháng
(2023-11-27) 		12.86 20.14% 4,793,100 1,112,290 87.5
62.68
86.64
76.70
24 tháng
(2022-12-02) 		22.32 41.04% 6,982,100 1,700,244 131.4
52.51
86.64
76.70
36 tháng
(2021-12-07) 		14.23 22.77% 8,297,900 1,745,164 132.0
49.41
86.64
76.70
60 tháng
(2019-12-18) 		9.22 13.66% 13,718,460 796,394 55.5
47.54
86.64
76.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2024
81.60
 31,700 82.18 82.28 81.50 16,200 1,700 1.2
21/08/2024
82.47
 13,700 82.47 82.57 81.50 9,100 0 0.8
20/08/2024
82.47
 21,900 82.76 82.76 82.47 8,000 3,500 0.4
19/08/2024
82.08
 14,100 82.47 82.47 81.89 6,000 0 0.5
16/08/2024
81.60
 34,800 81.79 81.99 81.02 14,900 2,600 1.0
15/08/2024
80.82
 2,500 81.02 81.02 80.72 0 0 0
14/08/2024
81.02
 8,800 81.89 81.89 80.82 6,300 0 0.5
13/08/2024
81.21
 3,700 81.50 81.50 80.53 2,000 100 0.2
12/08/2024
81.50
 7,700 79.56 81.50 79.56 1,300 0 0.1
09/08/2024
80.82
 3,400 82.37 82.37 79.95 200 100 0.0
08/08/2024
80.24
 21,100 79.85 80.24 79.46 3,800 500 0.3
07/08/2024
80.34
 4,000 80.53 80.53 79.37 2,600 400 0.2
06/08/2024
80.53
 15,000 79.85 81.99 78.59 5,000 6,500 -0.1
05/08/2024
79.07
 61,800 81.69 81.79 79.07 31,900 4,700 2.2
02/08/2024
81.89
 21,900 81.60 82.47 81.50 13,300 100 1.1
01/08/2024
81.60
 68,700 82.66 83.05 81.50 55,400 100 4.7
31/07/2024
82.57
 33,400 81.40 82.66 81.31 4,800 200 0.4
30/07/2024
81.21
 22,300 81.11 82.08 81.11 9,600 0 0.8
29/07/2024
81.02
 13,000 80.63 81.31 80.63 9,600 0 0.8
26/07/2024
81.02
 24,900 80.92 81.50 80.63 12,000 5,800 0.5
25/07/2024
80.92
 29,200 80.63 81.02 80.63 19,100 5,000 1.2
24/07/2024
81.02
 30,700 80.43 82.08 80.43 15,900 6,000 0.8
23/07/2024
80.72
 105,400 83.44 83.44 80.53 52,100 0 4.4
22/07/2024
82.47
 34,700 85.38 85.38 82.47 21,600 300 1.8
19/07/2024
85.48
 11,200 84.61 85.48 84.61 7,000 0 0.6
18/07/2024
85.19
 54,700 85.38 85.38 84.02 16,700 100 1.4
17/07/2024
83.93
 78,400 83.05 85.38 83.05 35,500 300 3.0
16/07/2024
83.05
 21,300 82.66 83.83 82.66 9,700 2,500 0.6
15/07/2024
82.66
 28,300 84.02 85.09 82.47 17,300 800 1.4
12/07/2024
84.41
 4,600 82.18 85.58 82.18 600 200 0.0
11/07/2024
85.58
 19,600 82.86 85.58 82.86 16,600 100 1.4
10/07/2024
84.41
 45,300 86.16 86.16 84.12 35,200 0 3.1
09/07/2024
86.16
 22,600 86.16 86.16 84.12 5,100 700 0.4
08/07/2024
86.64
 50,500 88.20 88.20 85.38 13,700 700 1.2
05/07/2024
85.38
 28,400 86.25 86.35 83.54 400 3,400 -0.3
04/07/2024
84.22
 96,300 80.53 84.31 80.43 5,000 100 0.4
03/07/2024
80.53
 38,800 80.53 80.63 79.95 26,000 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |