CTCP Phục vụ Mặt đất Sài Gòn (sgn)

61.60
1.60
(2.67%)
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)
12/08/2021
57.49
 6,500 57.49 57.92 57.49 0 0 0
11/08/2021
57.92
 13,700 57.92 57.92 57.49 0 0 0
10/08/2021
57.67
 3,600 58.10 58.10 57.67 0 0 0
09/08/2021
57.75
 12,400 57.58 58.27 57.58 0 0 0
06/08/2021
57.75
 4,400 57.92 58.27 57.49 0 0 0
05/08/2021
58.27
 5,300 58.35 58.35 57.24 0 0 0
04/08/2021
57.75
 7,900 57.75 57.75 57.58 0 0 0
03/08/2021
57.75
 11,900 57.58 57.75 57.49 0 0 0
02/08/2021
57.49
 4,900 58.01 58.10 57.49 0 0 0
30/07/2021
58.18
 10,500 57.49 58.35 57.49 0 0 0
29/07/2021
57.07
 11,100 57.49 57.49 57.07 0 0 0
28/07/2021
57.49
 2,500 57.67 58.27 57.49 0 0 0
27/07/2021
58.35
 1,100 57.67 58.35 56.64 0 0 0
26/07/2021
58.35
 4,300 58.35 58.35 58.35 0 0 0
23/07/2021
58.35
 500 57.49 58.35 57.49 0 0 0
22/07/2021
58.35
 12,000 56.47 58.61 56.47 0 0 0
21/07/2021
56.89
 4,400 56.64 58.35 56.64 0 0 0
20/07/2021
58.35
 6,000 58.78 58.78 55.78 0 0 0
19/07/2021
58.70
 6,600 58.78 58.78 58.70 0 0 0
16/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2021
58.78
 11,500 58.78 58.78 57.49 0 0 0
15/07/2021
57.92
 6,500 57.50 57.92 57.25 0 0 0
14/07/2021
57.67
 300 56.24 57.67 56.24 0 0 0
13/07/2021
57.76
 2,900 57.50 57.76 54.65 0 0 0
12/07/2021
57.50
 6,400 57.67 57.92 57.50 0 0 0
09/07/2021
57.67
 1,800 57.92 58.09 57.67 0 0 0
08/07/2021
57.92
 10,200 57.92 58.18 57.59 0 0 0
07/07/2021
57.92
 2,000 58.18 58.18 57.50 0 0 0
06/07/2021
58.18
 9,000 58.18 58.18 57.92 0 0 0
05/07/2021
58.18
 10,600 57.17 58.18 57.17 0 0 0
02/07/2021
58.18
 7,500 57.92 58.18 57.59 0 0 0
01/07/2021
57.92
 1,400 58.09 58.09 57.59 0 0 0
30/06/2021
57.92
 6,800 58.18 58.18 57.92 0 0 0
29/06/2021
58.18
 27,000 58.18 58.26 57.92 0 0 0
28/06/2021
58.18
 15,900 57.59 58.26 57.59 0 0 0
25/06/2021
58.26
 3,000 57.84 58.26 57.67 0 0 0
24/06/2021
58.26
 500 57.50 58.26 57.50 0 0 0
23/06/2021
58.34
 10,000 58.26 58.68 57.92 0 0 0
22/06/2021
58.18
 2,700 58.26 58.26 57.92 0 0 0
21/06/2021
57.92
 16,200 57.76 58.43 57.34 0 0 0
18/06/2021
57.76
 2,000 57.76 57.76 57.42 0 0 0
17/06/2021
57.76
 5,900 57.76 57.84 57.67 0 0 0
16/06/2021
57.76
 4,900 57.67 57.84 57.42 0 0 0
15/06/2021
57.17
 2,100 57.84 57.84 57.17 0 0 0
14/06/2021
57.84
 800 57.50 57.84 57.17 0 0 0
11/06/2021
57.92
 13,100 57.25 57.92 57.17 0 0 0
10/06/2021
57.92
 6,900 57.92 57.92 56.66 0 0 0
09/06/2021
58.01
 4,600 57.92 58.01 56.75 0 0 0
08/06/2021
57.92
 400 58.09 58.09 57.92 0 0 0
07/06/2021
58.18
 13,800 57.84 58.18 57.76 0 0 0
04/06/2021
58.18
 4,800 56.33 58.51 56.24 0 0 0
03/06/2021
58.51
 30,700 54.90 58.60 54.82 0 0 0
02/06/2021
54.90
 7,900 54.73 54.90 54.65 0 0 0
01/06/2021
54.90
 5,800 54.99 54.99 54.57 0 0 0
31/05/2021
54.99
 5,200 55.24 55.24 54.48 0 0 0
28/05/2021
55.32
 9,700 55.32 55.32 54.90 0 0 0
27/05/2021
55.32
 3,800 55.41 55.41 55.32 0 0 0
26/05/2021
55.49
 3,300 55.66 55.66 55.41 0 0 0
25/05/2021
55.66
 8,400 55.74 55.74 55.41 0 0 0
24/05/2021
55.74
 11,300 55.57 55.74 55.41 0 0 0
21/05/2021
55.57
 5,500 55.57 55.74 55.41 0 0 0
20/05/2021
55.57
 23,500 56.24 56.24 54.57 0 0 0
19/05/2021
56.24
 28,300 56.24 56.66 52.89 0 0 0
18/05/2021
56.24
 800 56.58 56.75 56.24 0 0 0
17/05/2021
56.58
 500 56.41 57.00 56.41 0 0 0
14/05/2021
56.41
 4,700 57.08 57.08 56.24 0 0 0
13/05/2021
57.00
 1,600 57.00 57.00 56.58 0 0 0
12/05/2021
57.08
 9,800 57.25 57.25 56.66 0 0 0
11/05/2021
57.08
 2,000 57.08 57.25 56.66 0 0 0
10/05/2021
57.08
 8,100 57.25 57.25 57.08 0 0 0
07/05/2021
57.92
 8,100 58.09 58.09 57.76 0 0 0
06/05/2021
58.09
 6,300 58.18 58.18 58.09 0 0 0
05/05/2021
58.34
 2,200 58.34 58.34 58.09 0 0 0
04/05/2021
58.34
 1,600 58.43 58.43 57.50 0 0 0
29/04/2021
58.43
 3,700 58.43 58.43 57.50 0 0 0
28/04/2021
58.51
 4,000 58.60 58.68 58.43 0 0 0
27/04/2021
58.51
 1,300 58.60 58.60 58.34 0 0 0
26/04/2021
58.43
 1,200 58.68 58.68 58.43 0 0 0
23/04/2021
58.68
 2,600 58.76 58.76 58.43 0 0 0
22/04/2021
58.76
 7,000 59.10 59.10 58.76 0 0 0
20/04/2021
59.02
 40,500 59.02 59.10 58.93 0 0 0
19/04/2021
59.02
 8,400 58.34 59.02 58.09 0 0 0
16/04/2021
58.01
 2,900 58.68 59.02 58.01 0 0 0
15/04/2021
58.76
 9,100 58.93 59.18 58.76 0 0 0
14/04/2021
59.02
 31,100 59.27 59.27 58.43 0 0 0
13/04/2021
59.27
 14,500 59.27 59.27 59.10 0 0 0
12/04/2021
59.10
 13,600 59.18 59.27 58.85 0 0 0
09/04/2021
59.18
 17,100 59.10 59.18 58.85 0 0 0
08/04/2021
59.10
 9,500 59.18 59.18 58.93 0 0 0
07/04/2021
59.10
 5,900 58.85 59.43 58.85 0 0 0
06/04/2021
58.85
 5,900 58.76 59.02 58.76 0 0 0
05/04/2021
59.02
 19,900 59.52 59.52 58.76 0 0 0
02/04/2021
59.52
 2,900 59.43 59.52 59.35 0 0 0
01/04/2021
59.43
 42,300 58.76 59.43 58.76 0 0 0
31/03/2021
58.60
 21,000 58.76 58.85 58.60 0 0 0
30/03/2021
58.76
 42,300 58.76 59.02 58.76 0 0 0
29/03/2021
58.76
 43,400 58.18 58.76 58.18 0 0 0
26/03/2021
58.18
 29,200 58.01 58.43 57.92 0 0 0
25/03/2021
58.43
 8,600 58.68 58.68 58.34 0 0 0
24/03/2021
58.68
 10,600 58.34 58.68 58.26 0 0 0
23/03/2021
58.68
 14,200 58.76 58.76 57.92 0 0 0

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