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)
13/09/2019
71.03
 2,320 71.69 71.69 71.03 60 0 -0.1
12/09/2019
71.69
 1,910 72.18 72.51 71.69 200 480 -0.0
11/09/2019
72.18
 510 72.51 72.76 72.10 370 40 0.0
10/09/2019
72.51
 38,700 74.16 74.16 71.69 7,070 37,390 -2.7
09/09/2019
74.16
 7,260 74.16 74.16 73.17 0 200 -0.0
06/09/2019
74.16
 1,890 74.16 74.16 72.92 0 980 -0.1
05/09/2019
74.16
 10,040 74.16 74.16 73.25 0 0 0
04/09/2019
74.16
 2,340 74.08 74.16 73.83 0 0 0
03/09/2019
74.08
 20 74.08 74.08 74.08 0 20 -0.0
30/08/2019
74.08
 6,210 74.08 74.16 73.33 1,000 3,530 -0.2
29/08/2019
74.08
 8,160 74.08 74.16 73.33 3,350 4,100 -0.1
28/08/2019
74.08
 3,790 74.16 74.16 74.08 220 1,300 -0.1
27/08/2019
74.16
 2,810 74.16 74.16 74.16 1,960 0 0.2
26/08/2019
74.16
 3,360 74.16 74.32 74.16 0 0 0
23/08/2019
74.16
 2,500 74.49 74.49 74.08 500 0 0.0
22/08/2019
74.49
 210 74.16 74.49 74.16 0 0 0
21/08/2019
74.16
 1,380 74.16 74.16 73.83 0 0 0
20/08/2019
74.16
 2,440 74.16 74.16 74.08 1,000 0 0.1
19/08/2019
74.16
 340 74.08 74.16 73.91 0 100,000 -9
16/08/2019
74.08
 1,440 74.32 74.90 73.99 50 100 -0.0
15/08/2019
74.32
 29,650 74.16 74.32 73.75 0 22,600 -2.0
14/08/2019
74.16
 14,380 73.75 74.16 73.33 0 158,520 -14.4
13/08/2019
73.75
 3,000 74.16 74.16 73.50 0 0 0
12/08/2019
74.16
 13,270 74.16 74.32 73.75 10,950 151,300 -12.8
09/08/2019
74.16
 3,980 74.16 74.57 73.50 920 140 0.1
08/08/2019
74.16
 3,890 74.16 74.16 74.16 3,560 0 0.3
07/08/2019
74.16
 5,690 70.04 74.16 72.43 4,350 0 0.4
06/08/2019
70.04
 13,890 74.57 74.57 70.04 3,240 0 0.3
05/08/2019
74.57
 4,070 74.98 74.98 74.16 980 0 0.1
02/08/2019
74.98
 8,560 74.32 75.06 74.49 5,440 5,380 0.0
01/08/2019
74.32
 10,700 74.98 74.98 74.32 3,410 8,410 -0.5
31/07/2019
74.98
 2,830 74.98 74.98 74.41 540 0 0.0
30/07/2019
74.98
 6,130 74.90 74.98 74.16 1,700 4,980 -0.3
29/07/2019
74.90
 3,500 75.81 75.81 74.16 1,410 1,660 -0.0
26/07/2019
75.81
 3,220 76.22 76.22 74.98 2,100 3,060 -0.1
25/07/2019
76.22
 2,300 76.63 76.63 76.22 1,040 0 0.1
24/07/2019
76.63
 1,730 77.04 77.04 76.63 1,300 0 0.1
23/07/2019
77.04
 2,860 77.04 78.03 76.63 1,100 0 0.1
22/07/2019
77.04
 2,680 75.97 77.04 75.97 1,350 0 0.1
19/07/2019
75.97
 2,070 77.87 77.87 75.81 1,350 0 0.1
18/07/2019
77.87
 2,260 77.45 77.87 75.81 2,050 0 0.2
17/07/2019
77.45
 3,930 77.45 78.03 77.45 1,450 0 0.1
16/07/2019
77.45
 3,000 77.87 77.87 74.32 1,200 0 0.1
15/07/2019
77.87
 4,480 77.62 78.11 77.78 0 0 0
12/07/2019
77.62
 1,350 77.04 78.28 77.45 0 0 0
11/07/2019
77.04
 3,410 76.22 77.45 76.63 0 100 -0.0
10/07/2019
76.22
 6,430 75.64 76.22 75.64 60 0 0.0
09/07/2019
75.64
 9,590 74.98 75.64 74.98 4,780 100 0.4
08/07/2019
74.98
 7,570 74.65 74.98 74.16 2,750 0 0.2
05/07/2019
74.65
 12,410 72.92 74.98 73.33 3,000 0 0.3
04/07/2019
72.92
 1,300 72.68 73.33 72.68 50 0 0.0
03/07/2019
72.68
 1,010 73.83 73.83 71.77 0 0 0
02/07/2019
73.83
 790 73.75 73.83 73.75 430 0 0.0
01/07/2019
73.75
 2,320 72.10 74.49 71.85 0 0 0
28/06/2019
72.10
 2,860 72.68 72.68 71.93 30 1,000 -0.1
27/06/2019
72.68
 7,050 73.33 73.75 72.68 0 0 0
26/06/2019
73.33
 13,790 74.98 74.98 73.33 590 9,690 -0.8
25/06/2019
74.98
 14,200 74.57 74.98 73.33 2,110 3,270 -0.1
24/06/2019
74.57
 1,150 74.98 74.98 74.24 0 0 0
21/06/2019
74.98
 230 75.81 75.81 74.16 0 0 0
20/06/2019
75.81
 260 74.16 76.22 74.16 230 0 0.0
19/06/2019
74.16
 4,430 75.39 75.39 74.16 0 3,280 -0.3
18/06/2019
75.39
 2,220 75.81 78.28 74.57 1,500 1,690 -0.0
17/06/2019
75.81
 4,760 75.81 75.81 74.41 70 1,460 -0.1
14/06/2019
75.81
 100 76.05 76.05 75.81 0 0 0
13/06/2019
76.05
 4,340 76.63 76.63 76.05 1,250 3,440 -0.2
12/06/2019
76.63
 2,190 78.28 78.28 76.22 0 700 -0.1
11/06/2019
78.28
 880 78.28 78.28 75.81 0 610 -0.1
10/06/2019
78.28
 1,030 76.71 81.57 77.45 0 220 -0.0
07/06/2019
76.71
 3,410 79.51 79.51 76.71 0 1,960 -0.2
06/06/2019
79.51
 230 78.77 79.51 76.63 0 0 0
05/06/2019
78.77
 940 75.56 79.10 74.98 0 0 0
04/06/2019
75.56
 6,090 75.81 76.71 74.98 4,030 0 0.4
03/06/2019
75.81
 4,590 81.16 81.16 75.81 1,540 0 0.1
31/05/2019
81.16
 1,880 81.99 81.99 81.16 1,100 10 0.1
30/05/2019
81.99
 910 82.23 82.40 81.74 10 0 0.0
29/05/2019
82.23
 2,130 81.90 82.40 81.82 210 0 0.0
28/05/2019
81.90
 3,360 84.05 84.05 81.66 600 1,870 -0.1
27/05/2019
84.05
 3,920 84.46 84.46 83.39 600 0 0.1
24/05/2019
84.46
 1,580 85.69 85.69 83.22 0 0 0
23/05/2019
85.69
 590 85.69 86.52 85.61 0 0 0
22/05/2019
85.69
 7,950 85.78 86.52 85.69 0 0 0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
21/05/2019
85.78
 8,700 84.22 88.74 85.69 0 1,500 -0.2
20/05/2019
84.22
 9,360 84.22 87.15 84.22 100 100 -0
17/05/2019
84.22
 6,860 84.22 84.52 83.64 0 1,590 -0.2
16/05/2019
84.22
 4,740 84.63 84.63 83.75 600 1,000 -0.1
15/05/2019
84.63
 1,050 84.69 84.69 84.63 0 700 -0.1
14/05/2019
84.69
 1,120 82.53 85.33 83.05 0 0 0
13/05/2019
82.53
 7,310 82.47 87.09 82.53 0 1,820 -0.3
10/05/2019
82.47
 2,840 81.88 82.47 81.88 0 0 0
09/05/2019
81.88
 650 80.13 81.88 80.19 0 0 0
08/05/2019
80.13
 80 80.13 80.71 80.13 0 0 0
07/05/2019
80.13
 110 83.58 83.58 80.13 0 0 0
06/05/2019
83.58
 60 84.22 84.22 79.54 0 0 0
03/05/2019
84.22
 20 83.05 84.22 84.22 0 0 0
02/05/2019
83.05
 1,300 81.36 83.05 81.88 0 0 0
26/04/2019
81.36
 1,610 80.13 82.47 80.71 0 0 0
25/04/2019
80.13
 3,550 85.10 85.10 79.19 0 0 0
24/04/2019
85.10
 2,510 85.92 86.56 84.81 1,290 470 0.1
23/04/2019
85.92
 970 86.56 86.56 81.88 50 240 -0.0

Chính sách bảo mật | Điều khoản sử dụng |