CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.80
5.10
(6.65%)
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
(2024-10-23) 		2.50 3.15% 236,700 32,600 2.6
75.90
81.80
81.80
2 tháng
(2024-09-23) 		1.90 2.38% 401,100 64,800 5.2
75.90
81.80
81.80
3 tháng
(2024-08-26) 		0.20 0.25% 765,900 91,900 7.4
75.90
82.20
81.80
6 tháng
(2024-05-27) 		10.49 14.71% 3,243,800 692,700 57.9
70.83
86.64
81.80
12 tháng
(2023-11-28) 		18.06 28.32% 4,850,500 1,143,890 90.0
62.68
86.64
81.80
24 tháng
(2022-12-05) 		27.51 50.68% 7,045,700 1,730,644 133.8
52.51
86.64
81.80
36 tháng
(2021-12-08) 		19.78 31.89% 8,357,400 1,771,964 134.2
49.41
86.64
81.80
60 tháng
(2019-12-19) 		11.60 16.52% 13,782,120 1,528,114 116.1
47.54
86.64
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
60.08
 5,150 60.08 60.08 60.00 30 0 0.0
19/11/2020
60.08
 2,930 59.91 60.08 59.56 0 0 0
18/11/2020
59.91
 6,180 59.39 60.08 59.39 2,260 0 0.2
17/11/2020
59.39
 16,320 59.82 60.17 59.39 5,890 0 0.4
16/11/2020
59.82
 12,510 60.70 60.70 59.74 6,620 0 0.5
13/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2020
60.70
 10,520 60.17 61.57 59.65 3,900 0 0.3
12/11/2020
60.17
 3,900 60.26 61.11 59.83 300 0 0.0
11/11/2020
60.26
 15,360 61.11 61.11 60.26 4,510 510 0.3
10/11/2020
61.11
 36,580 58.90 61.95 59.92 0 450 -0.0
09/11/2020
58.90
 13,610 58.47 58.90 57.63 1,670 40 0.1
06/11/2020
58.47
 19,490 58.05 58.56 57.71 0 1,500 -0.1
05/11/2020
58.05
 180 57.29 58.47 58.05 0 0 0
04/11/2020
57.29
 6,600 57.71 57.71 57.29 1,000 290 0.0
03/11/2020
57.71
 6,760 57.37 58.14 56.78 0 0 0
02/11/2020
57.37
 710 57.46 57.46 55.84 0 0 0
30/10/2020
57.46
 2,300 56.69 57.46 56.01 0 0 0
29/10/2020
56.69
 3,660 57.71 57.71 55.76 0 0 0
28/10/2020
57.71
 2,810 61.02 61.02 57.03 500 200 0.0
27/10/2020
61.02
 10,140 57.03 61.02 56.95 2,340 0 0.2
26/10/2020
57.03
 3,390 57.29 58.14 57.03 1,480 0 0.1
23/10/2020
57.29
 1,590 57.71 57.71 56.86 70 0 0.0
22/10/2020
57.71
 5,210 57.54 57.71 56.86 1,560 1,400 0.0
21/10/2020
57.54
 170 57.54 57.54 57.54 0 0 0
20/10/2020
57.54
 4,820 58.22 58.22 56.95 320 70 0.0
19/10/2020
58.22
 5,470 56.01 58.22 56.01 0 0 0
16/10/2020
56.01
 14,180 57.29 57.37 56.01 3,050 0 0.2
15/10/2020
57.29
 7,830 58.22 59.15 57.29 5,660 0 0.4
14/10/2020
58.22
 10,060 58.64 58.73 58.22 4,400 0 0.3
13/10/2020
58.64
 8,520 58.73 58.73 58.64 4,610 0 0.3
12/10/2020
58.73
 8,990 58.81 59.32 58.64 7,750 0 0.5
09/10/2020
58.81
 10,830 58.90 58.90 58.64 4,930 100 0.3
08/10/2020
58.90
 5,350 58.81 59.41 58.64 1,930 130 0.1
07/10/2020
58.81
 12,420 58.64 58.81 58.64 0 80 -0.0
06/10/2020
58.64
 8,980 58.56 58.64 58.56 2,250 110 0.1
05/10/2020
58.56
 3,930 58.39 58.73 58.22 280 10 0.0
02/10/2020
58.39
 20,890 57.80 58.56 57.80 2,270 0 0.2
01/10/2020
57.80
 28,200 57.63 58.05 57.71 40 70 -0.0
30/09/2020
57.63
 5,000 57.63 57.88 57.54 2,790 1,500 0.1
29/09/2020
57.63
 9,920 57.54 57.71 57.54 4,760 100 0.3
28/09/2020
57.54
 9,020 57.63 57.71 57.54 1,700 0 0.1
25/09/2020
57.63
 11,930 57.46 57.63 57.46 3,700 0 0.3
24/09/2020
57.46
 17,650 57.46 57.63 57.46 2,000 0 0.1
23/09/2020
57.46
 25,250 57.46 57.63 57.46 2,800 0 0.2
22/09/2020
57.46
 17,710 57.54 57.63 57.46 2,280 0 0.2
21/09/2020
57.54
 18,690 57.46 57.63 57.46 3,400 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |