CTCP Phục vụ Mặt đất Sài Gòn (sgn)

79.90
0.60
(0.76%)
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)
18/09/2020
57.46
 10,820 57.46 57.54 57.46 1,700 0 0.1
17/09/2020
57.46
 19,450 57.46 57.54 57.29 7,630 0 0.5
16/09/2020
57.46
 30,230 57.54 57.54 57.29 5,990 8,120 -0.1
15/09/2020
57.54
 18,450 57.54 57.71 57.37 5,100 0 0.3
14/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2020
57.54
 11,370 56.61 58.14 56.78 500 0 0.0
11/09/2020
56.61
 40,950 56.61 56.85 56.61 1,000 0 0.1
10/09/2020
56.61
 40,380 55.95 56.69 56.11 9,050 17,600 -0.6
09/09/2020
55.95
 27,320 56.03 56.11 55.78 1,620 7,400 -0.4
08/09/2020
56.03
 29,560 55.95 56.03 55.87 3,700 19,900 -1.1
07/09/2020
55.95
 29,160 55.54 56.11 55.54 0 13,330 -0.9
04/09/2020
55.54
 24,400 55.95 55.95 55.21 20 20,000 -1.3
03/09/2020
55.95
 50,970 56.11 56.85 55.95 7,900 20,000 -0.8
01/09/2020
56.11
 13,630 56.11 56.85 56.03 0 9,240 -0.6
31/08/2020
56.11
 22,140 55.12 56.53 55.62 0 0 0
28/08/2020
55.12
 34,760 55.12 55.95 55.04 0 12,000 -0.8
27/08/2020
55.12
 87,720 54.30 55.62 55.04 0 33,580 -2.2
26/08/2020
54.30
 13,690 54.30 55.62 54.30 0 9,250 -0.6
25/08/2020
54.30
 25,200 54.22 54.79 54.22 0 15,600 -1.0
24/08/2020
54.22
 9,970 54.63 55.62 54.22 0 8,000 -0.5
21/08/2020
54.63
 11,550 54.63 54.71 54.38 0 10,190 -0.7
20/08/2020
54.63
 14,560 54.71 56.77 54.38 9,000 12,100 -0.2
19/08/2020
54.71
 11,950 54.71 57.68 54.63 4,160 10,330 -0.4
18/08/2020
54.71
 5,680 54.88 55.21 54.63 2,840 3,220 -0.0
17/08/2020
54.88
 5,960 55.21 55.21 54.88 4,200 4,000 0.0
14/08/2020
55.21
 6,690 56.28 56.28 55.21 3,700 4,920 -0.1
13/08/2020
56.28
 1,810 55.21 56.44 55.21 1,100 0 0.1
12/08/2020
55.21
 2,160 55.21 55.29 55.21 0 0 0
11/08/2020
55.21
 1,400 55.95 55.95 54.88 0 0 0
10/08/2020
55.95
 3,100 56.03 56.03 55.95 0 0 0
07/08/2020
56.03
 4,440 56.03 56.03 54.79 0 4,130 -0.3
06/08/2020
56.03
 12,040 57.51 57.51 56.03 0 0 0
05/08/2020
57.51
 13,030 55.70 58.09 55.70 1,700 0 0.1
04/08/2020
55.70
 21,930 55.70 55.70 54.47 0 0 0
03/08/2020
55.70
 40 55.62 55.70 55.62 0 0 0
31/07/2020
55.62
 630 55.21 56.85 55.29 300 0 0.0
30/07/2020
55.21
 670 56.28 56.44 55.21 0 0 0
29/07/2020
56.28
 5,690 56.28 56.28 54.63 0 0 0
28/07/2020
56.28
 550 56.20 57.93 53.64 0 0 0
27/07/2020
56.20
 6,510 56.03 56.77 53.56 20 10 0.0
24/07/2020
56.03
 2,880 58.09 58.09 56.03 0 0 0
23/07/2020
58.09
 1,250 57.76 58.67 57.76 0 0 0
22/07/2020
57.76
 610 58.59 58.59 57.68 0 0 0
21/07/2020
58.59
 1,250 59.00 59.33 58.50 0 880 -0.1
20/07/2020
59.00
 3,300 58.26 59.00 58.26 0 620 -0.0
17/07/2020
58.26
 1,500 58.09 58.91 58.26 0 970 -0.1
16/07/2020
58.09
 3,310 58.09 59.16 58.09 2,000 0 0.1
15/07/2020
58.09
 2,370 57.68 59.33 58.09 2,000 0 0.1
14/07/2020
57.68
 1,500 58.50 58.91 57.68 0 420 -0.0
13/07/2020
58.50
 5,530 57.68 59.33 58.50 1,000 0 0.1
10/07/2020
57.68
 4,160 57.76 59.33 56.85 0 1,930 -0.1
09/07/2020
57.76
 4,250 59.33 59.33 57.76 1,000 0 0.1
08/07/2020
59.33
 7,870 59.66 59.66 58.91 0 0 0
07/07/2020
59.66
 11,920 58.83 60.15 58.34 6,980 0 0.5
06/07/2020
58.83
 4,060 56.53 58.91 57.27 0 0 0
03/07/2020
56.53
 5,200 56.69 56.69 56.03 300 0 0.0
02/07/2020
56.69
 30,410 57.27 57.27 53.31 0 0 0
01/07/2020
57.27
 3,080 56.85 57.27 56.85 1,720 0 0.1
30/06/2020
56.85
 1,720 57.27 58.50 56.85 500 0 0.0
29/06/2020
57.27
 18,750 58.59 58.59 54.55 500 10,360 0.0
26/06/2020
58.59
 4,290 58.91 59.33 58.59 500 0 0.0
25/06/2020
58.91
 2,780 59.33 59.33 58.91 0 0 0
24/06/2020
59.33
 5,650 59.33 59.74 58.91 500 0 0.0
23/06/2020
59.33
 8,340 58.50 59.33 57.84 500 0 0.0
22/06/2020
58.50
 670 59.74 59.74 57.68 0 0 0
19/06/2020
59.74
 5,070 59.00 59.74 59.00 0 0 0
18/06/2020
59.00
 320 59.16 60.15 58.91 0 0 0
17/06/2020
59.16
 3,840 59.33 59.57 58.50 0 0 0
16/06/2020
59.33
 8,080 58.17 59.74 58.17 1,000 0 0.1
15/06/2020
58.17
 5,840 58.50 59.33 57.76 0 0 0
12/06/2020
58.50
 37,720 59.41 59.41 55.62 0 0 0
11/06/2020
59.41
 18,060 60.97 60.97 59.41 20 0 0.0
10/06/2020
60.97
 16,020 61.80 61.80 60.15 0 0 0
09/06/2020
61.80
 44,950 58.50 61.80 58.91 100 9,200 -0.7
08/06/2020
58.50
 16,400 58.50 58.91 58.09 1,000 360 0.0
05/06/2020
58.50
 16,930 58.50 58.83 58.42 4,120 2,020 0.1
04/06/2020
58.50
 16,320 58.34 58.50 58.34 3,900 3,000 0.1
03/06/2020
58.34
 3,900 58.26 58.50 58.26 1,060 2,000 -0.1
02/06/2020
58.26
 3,210 58.17 58.42 58.17 740 0 0.1
01/06/2020
58.17
 7,690 58.09 58.91 58.09 1,210 1,100 0.0
29/05/2020
58.09
 10,900 57.68 58.42 57.68 6,800 0 0.5
28/05/2020
57.68
 26,840 58.59 58.59 57.68 5,960 0 0.4
27/05/2020
58.59
 18,070 59.49 59.49 58.59 4,080 2,000 0.1
26/05/2020
59.49
 6,510 59.33 59.57 58.75 3,300 0 0.2
25/05/2020
59.33
 9,560 59.33 59.74 59.24 3,200 600 0.2
22/05/2020
59.33
 7,000 59.00 59.74 59.00 830 0 0.1
21/05/2020
59.00
 15,800 58.91 59.41 58.91 160 0 0.0
20/05/2020
58.91
 4,140 58.91 59.33 58.91 1,200 0 0.1
19/05/2020
58.91
 25,430 58.91 59.33 58.83 500 3,660 -0.2
18/05/2020
58.91
 1,120 58.50 58.91 58.59 100 0 0.0
15/05/2020
58.50
 1,810 59.24 59.24 58.50 0 0 0
14/05/2020
59.24
 1,570 59.24 59.33 59.16 500 0 0.0
13/05/2020
59.24
 2,540 59.16 59.66 59.16 470 0 0.0
12/05/2020
59.16
 3,110 59.16 59.16 58.17 0 0 0
11/05/2020
59.16
 2,210 58.50 59.16 58.59 0 0 0
08/05/2020
58.50
 3,170 58.17 60.56 58.17 0 0 0
07/05/2020
58.17
 930 59.33 59.33 58.09 0 0 0
06/05/2020
59.33
 1,300 58.09 59.33 58.91 0 0 0
05/05/2020
58.09
 760 58.09 58.50 58.09 520 0 0.0
04/05/2020
58.09
 1,580 58.09 59.33 58.09 700 0 0.1
29/04/2020
58.09
 5,730 57.76 59.16 57.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |