CTCP Phục vụ Mặt đất Sài Gòn (sgn)

62.50
0.70
(1.13%)
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
(2026-09-04) 		-2.10 -3.94% 137,400 0 0
51.10
62.50
62.50
2 tháng
(2026-08-05) 		-4.80 -8.57% 297,900 0 0
51.10
62.50
62.50
3 tháng
(2026-07-06) 		-5.10 -9.06% 445,400 0 0
51.10
62.50
62.50
6 tháng
(2026-04-07) 		-0.10 -0.19% 934,600 0 0
50.60
62.50
62.50
12 tháng
(2025-10-09) 		-10.61 -17.16% 2,613,800 0 0
50.60
63.83
62.50
24 tháng
(2024-10-14) 		-25.41 -33.17% 10,412,600 0 0
50.60
98.14
62.50
36 tháng
(2023-10-20) 		-13.06 -20.32% 15,236,300 0 0
50.60
98.14
62.50
60 tháng
(2021-11-01) 		-8.85 -14.74% 18,815,700 0 0
47.50
98.14
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
56.60
 3,800 54.17 56.78 53.44 0 0 0
24/10/2022
57.23
 5,300 56.51 57.23 54.53 0 0 0
21/10/2022
58.58
 1,100 61.10 61.19 58.58 0 0 0
20/10/2022
61.19
 3,100 57.95 61.19 57.95 0 0 0
19/10/2022
62.01
 100 62.01 62.01 62.01 0 0 0
18/10/2022
58.85
 4,200 56.96 58.85 56.78 0 0 0
17/10/2022
58.85
 3,500 56.33 58.85 56.33 0 0 0
14/10/2022
58.58
 1,900 60.56 60.56 58.58 0 0 0
13/10/2022
60.56
 700 60.56 60.56 58.58 0 0 0
12/10/2022
60.65
 8,800 61.47 61.47 55.88 0 0 0
11/10/2022
57.50
 2,700 55.97 58.40 55.97 0 0 0
10/10/2022
59.03
 200 59.48 59.48 59.03 0 0 0
07/10/2022
57.50
 6,400 57.86 57.86 55.88 0 0 0
06/10/2022
58.58
 5,900 58.67 59.84 58.58 0 0 0
05/10/2022
60.38
 2,100 59.66 60.74 58.67 0 0 0
04/10/2022
60.74
 7,400 59.48 60.74 58.76 0 0 0
03/10/2022
59.75
 2,400 59.75 59.93 59.75 0 0 0
30/09/2022
61.19
 4,800 61.38 61.38 58.67 0 0 0
29/09/2022
61.29
 8,800 63.18 63.18 61.29 0 0 0
28/09/2022
61.29
 7,800 63.09 63.09 61.29 0 0 0
27/09/2022
63.09
 0 63.09 63.09 63.09 0 0 0
26/09/2022
63.09
 1,300 63.09 63.09 63.09 0 0 0
23/09/2022
63.09
 3,800 63.72 63.72 63.09 0 0 0
22/09/2022
63.99
 2,900 63.54 63.99 63.45 0 0 0
21/09/2022
63.54
 600 63.54 63.54 63.54 0 0 0
20/09/2022
63.99
 2,200 63.90 63.99 63.63 0 0 0
19/09/2022
63.90
 8,300 63.99 64.08 63.54 0 0 0
16/09/2022
63.54
 3,000 63.72 63.81 63.36 0 0 0
15/09/2022
63.72
 1,900 63.72 63.90 63.72 0 0 0
14/09/2022
63.45
 1,800 63.81 63.81 63.45 0 0 0
13/09/2022
63.90
 2,300 64.44 64.44 63.90 0 0 0
12/09/2022
63.63
 2,100 64.44 64.44 63.36 0 0 0
09/09/2022
64.17
 1,500 63.27 64.17 63.18 0 0 0
08/09/2022
64.44
 2,600 64.08 64.44 63.54 0 0 0
07/09/2022
64.08
 2,000 64.53 64.53 64.08 0 0 0
06/09/2022
64.53
 800 64.08 64.53 64.08 0 0 0
05/09/2022
64.08
 2,600 63.99 64.53 63.99 0 0 0
31/08/2022
64.71
 1,800 63.18 64.71 63.09 0 0 0
30/08/2022
63.36
 5,900 63.18 63.63 63.09 0 0 0
29/08/2022
63.54
 1,200 63.45 63.54 63.45 0 0 0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
64.44
 3,200 63.99 64.71 63.99 0 0 0
25/08/2022
63.36
 5,500 63.53 63.53 63.10 0 0 0
24/08/2022
63.18
 10,700 63.53 63.53 62.57 0 0 0
23/08/2022
62.84
 4,800 62.66 63.10 62.66 0 0 0
22/08/2022
62.66
 4,900 63.18 63.18 62.66 0 0 0
19/08/2022
63.10
 12,100 63.10 63.97 62.66 0 0 0
18/08/2022
63.53
 4,200 65.27 65.27 63.18 0 0 0
17/08/2022
62.84
 4,500 62.75 63.01 62.75 0 0 0
16/08/2022
62.75
 2,500 62.66 62.92 62.66 0 0 0
15/08/2022
62.75
 5,800 62.92 63.01 62.66 0 0 0
12/08/2022
62.66
 7,600 63.01 63.01 62.66 0 0 0
11/08/2022
62.92
 8,200 63.10 63.10 62.75 0 0 0
10/08/2022
63.10
 24,900 62.49 63.10 62.23 0 0 0
09/08/2022
62.23
 24,900 62.31 62.31 62.23 0 0 0
08/08/2022
62.23
 1,100 62.23 62.23 62.23 0 0 0
05/08/2022
62.23
 2,100 62.23 62.23 61.01 0 0 0
04/08/2022
62.23
 3,500 62.66 63.62 62.23 0 0 0
03/08/2022
62.66
 4,600 62.66 62.75 61.79 0 0 0
02/08/2022
62.75
 8,800 62.66 63.53 62.66 0 0 0
01/08/2022
62.66
 1,700 64.75 64.84 62.66 0 0 0
29/07/2022
65.27
 700 62.66 65.27 62.66 0 0 0
28/07/2022
62.66
 3,900 63.10 63.10 62.66 0 0 0
27/07/2022
63.10
 2,700 63.53 63.53 62.75 0 0 0
26/07/2022
62.23
 7,600 62.92 63.01 62.23 0 0 0
25/07/2022
62.92
 4,600 62.92 62.92 62.92 0 0 0
22/07/2022
62.92
 2,700 62.66 62.92 62.66 0 0 0
21/07/2022
62.75
 1,200 62.75 62.84 62.75 0 0 0
20/07/2022
62.84
 6,200 63.53 63.71 62.84 0 0 0
19/07/2022
63.44
 5,200 62.84 63.44 62.84 0 0 0
18/07/2022
63.01
 2,600 62.66 63.01 62.31 0 0 0
15/07/2022
60.92
 1,500 60.92 60.92 60.92 0 0 0
14/07/2022
60.92
 5,400 59.35 60.92 59.35 0 0 0
13/07/2022
59.62
 11,600 57.87 59.62 57.87 0 0 0
12/07/2022
59.09
 5,800 58.48 59.09 58.48 0 0 0
11/07/2022
58.48
 900 57.44 58.48 57.44 0 0 0
08/07/2022
57.53
 500 58.31 58.31 57.53 0 0 0
07/07/2022
57.44
 600 56.74 57.53 56.74 0 0 0
06/07/2022
58.48
 3,600 58.40 58.48 56.92 0 0 0
05/07/2022
58.40
 2,100 58.31 59.09 58.31 0 0 0
04/07/2022
59.09
 3,300 59.44 59.44 59.09 0 0 0
01/07/2022
58.75
 4,900 58.22 58.75 56.83 0 0 0
30/06/2022
59.18
 3,200 59.70 59.70 58.14 0 0 0
29/06/2022
58.75
 15,400 58.31 59.09 55.61 0 0 0
28/06/2022
59.09
 7,300 59.01 59.09 59.01 0 0 0
27/06/2022
58.31
 1,700 58.31 58.31 56.66 0 0 0
24/06/2022
59.01
 300 59.01 59.01 59.01 0 0 0
23/06/2022
58.48
 8,800 56.74 58.48 56.57 0 0 0
22/06/2022
58.75
 5,100 58.40 58.75 56.40 0 0 0
21/06/2022
58.57
 1,500 56.57 58.57 56.57 0 0 0
20/06/2022
58.22
 600 57.00 58.22 57.00 0 0 0
17/06/2022
56.92
 6,100 57.87 60.92 55.70 0 0 0
16/06/2022
57.96
 700 57.87 57.96 57.87 0 0 0
15/06/2022
57.87
 2,700 58.14 58.14 57.44 0 0 0
14/06/2022
59.62
 2,200 59.79 59.79 58.75 0 0 0
13/06/2022
59.79
 6,400 57.96 60.05 57.96 0 0 0
10/06/2022
59.18
 6,700 59.18 60.49 58.75 0 0 0
09/06/2022
60.49
 2,600 59.18 60.49 59.18 0 0 0
08/06/2022
60.05
 200 59.18 60.05 59.18 0 0 0
07/06/2022
60.05
 3,800 58.75 60.05 58.31 0 0 0
06/06/2022
60.22
 600 58.40 60.22 58.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc