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)
22/03/2021
58.68
 6,500 58.76 58.76 58.34 0 0 0
19/03/2021
58.51
 4,300 58.60 58.60 58.51 0 0 0
18/03/2021
58.60
 4,200 58.43 58.76 58.43 0 0 0
17/03/2021
58.68
 1,000 58.18 58.68 58.18 0 0 0
16/03/2021
58.34
 5,300 58.43 58.60 58.34 0 0 0
15/03/2021
58.76
 3,200 58.76 58.76 58.43 0 0 0
12/03/2021
58.76
 3,700 58.43 58.76 58.43 0 0 0
11/03/2021
58.34
 3,600 59.60 59.60 58.34 0 0 0
10/03/2021
58.34
 9,300 58.76 58.76 57.25 0 0 0
09/03/2021
58.34
 11,800 58.43 58.43 58.34 0 0 0
08/03/2021
58.34
 63,000 58.76 58.76 58.26 0 0 0
05/03/2021
58.76
 26,400 58.76 58.85 58.34 0 0 0
04/03/2021
58.76
 8,100 58.76 58.76 58.34 0 0 0
03/03/2021
58.34
 20,100 58.76 60.44 58.18 0 0 0
02/03/2021
58.76
 14,100 57.92 58.76 57.92 0 0 0
01/03/2021
58.60
 14,900 58.76 58.76 57.92 0 0 0
26/02/2021
57.92
 4,900 57.92 57.92 57.08 0 0 0
25/02/2021
57.92
 1,200 58.34 58.68 57.67 0 0 0
24/02/2021
57.59
 9,300 57.84 58.01 57.59 0 0 0
23/02/2021
57.67
 2,800 57.92 57.92 57.50 0 0 0
22/02/2021
57.92
 7,800 57.92 58.76 57.92 0 0 0
19/02/2021
57.92
 2,600 57.17 57.92 57.17 0 0 0
18/02/2021
58.34
 2,800 58.60 58.60 57.50 0 0 0
17/02/2021
57.92
 2,600 57.92 59.18 57.92 0 0 0
09/02/2021
57.92
 2,900 57.92 57.92 55.83 0 0 0
08/02/2021
57.08
 2,700 57.50 57.50 55.83 0 0 0
05/02/2021
57.50
 1,200 57.08 57.50 56.66 0 0 0
04/02/2021
57.50
 4,800 57.50 57.50 55.91 0 0 0
03/02/2021
57.59
 2,700 56.24 57.76 55.41 0 0 0
02/02/2021
56.24
 1,500 53.05 56.24 53.05 0 0 0
01/02/2021
56.24
 2,400 56.24 56.24 56.24 0 0 0
29/01/2021
56.08
 1,900 53.31 56.24 53.31 0 0 0
28/01/2021
53.14
 40,000 55.83 56.24 53.14 0 0 0
27/01/2021
57.08
 3,500 58.76 59.60 57.08 0 0 0
26/01/2021
58.76
 800 60.44 60.44 58.51 0 0 0
25/01/2021
60.44
 4,500 58.34 60.44 58.26 0 0 0
22/01/2021
58.34
 5,300 58.68 58.76 57.92 0 0 0
21/01/2021
58.76
 17,000 58.76 60.02 58.60 0 0 0
20/01/2021
58.76
 6,600 60.02 60.02 57.92 0 0 0
19/01/2021
58.76
 4,300 60.69 60.86 57.92 0 0 0
18/01/2021
60.86
 3,000 60.44 60.86 59.85 0 0 0
15/01/2021
61.28
 2,500 61.53 61.62 61.28 0 0 0
14/01/2021
61.53
 7,600 61.28 61.62 61.28 0 0 0
13/01/2021
60.53
 12,100 60.02 60.86 60.02 0 0 0
12/01/2021
60.19
 4,700 59.77 60.19 59.77 0 0 0
11/01/2021
59.77
 9,300 59.60 59.77 59.60 0 0 0
08/01/2021
59.60
 15,700 59.35 60.02 59.35 0 0 0
07/01/2021
59.85
 2,400 59.60 59.94 59.60 0 0 0
06/01/2021
59.60
 8,800 59.18 59.60 59.18 0 0 0
05/01/2021
59.27
 9,600 59.18 59.27 59.10 0 0 0
04/01/2021
59.18
 4,500 59.18 59.18 59.10 0 0 0
31/12/2020
59.18
 8,350 59.10 59.18 58.93 0 0 0
30/12/2020
59.18
 4,890 59.10 59.18 58.93 0 0 0
29/12/2020
59.10
 2,980 58.93 60.02 58.93 0 0 0
28/12/2020
58.93
 14,940 58.93 59.18 58.85 0 0 0
25/12/2020
58.93
 5,950 58.93 59.10 58.85 0 0 0
24/12/2020
58.93
 16,320 59.18 59.18 58.85 0 0 0
23/12/2020
59.18
 6,660 59.02 59.52 59.02 0 0 0
22/12/2020
59.02
 9,060 59.18 59.18 59.02 0 0 0
21/12/2020
59.52
 8,450 59.27 59.52 59.02 0 0 0
18/12/2020
59.27
 9,530 59.02 59.27 59.02 0 0 0
17/12/2020
59.18
 9,320 59.60 59.60 58.93 0 0 0
16/12/2020
59.02
 7,410 58.85 59.52 58.85 0 0 0
15/12/2020
58.85
 26,230 59.35 59.35 58.85 0 0 0
14/12/2020
59.43
 15,400 58.76 59.60 58.51 0 0 0
11/12/2020
58.51
 5,260 58.43 58.76 58.43 0 0 0
10/12/2020
58.43
 6,250 58.43 58.68 58.43 0 0 0
09/12/2020
58.43
 15,310 58.76 58.76 58.34 0 0 0
08/12/2020
58.51
 5,500 58.26 58.51 58.26 0 0 0
07/12/2020
58.26
 18,980 58.26 58.43 58.18 0 0 0
04/12/2020
58.26
 13,580 58.43 58.43 58.26 0 0 0
03/12/2020
58.43
 14,940 58.26 58.43 58.18 0 0 0
02/12/2020
58.34
 18,980 58.34 58.43 58.18 0 0 0
01/12/2020
58.60
 21,940 58.43 58.60 57.92 0 0 0
30/11/2020
58.60
 7,970 58.76 59.18 58.60 0 0 0
27/11/2020
58.76
 25,430 58.43 58.76 58.34 0 0 0
26/11/2020
58.43
 22,620 58.34 58.43 58.34 0 0 0
25/11/2020
58.43
 33,970 58.34 59.18 58.34 0 0 0
24/11/2020
58.34
 23,200 58.76 58.76 58.01 0 0 0
23/11/2020
58.09
 42,270 57.76 58.34 57.76 0 0 0
20/11/2020
57.76
 5,150 57.76 57.76 57.67 0 0 0
19/11/2020
57.76
 2,930 57.76 57.76 57.25 0 0 0
18/11/2020
57.59
 6,180 57.08 57.76 57.08 0 0 0
17/11/2020
57.08
 16,320 57.50 57.84 57.08 0 0 0
16/11/2020
57.50
 12,510 58.34 58.34 57.42 0 0 0
13/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2020
58.34
 10,520 59.18 59.18 57.34 0 0 0
12/11/2020
57.84
 3,900 58.33 58.74 57.51 0 0 0
11/11/2020
57.92
 15,360 58.74 58.74 57.92 0 0 0
10/11/2020
58.74
 36,580 59.55 59.55 57.60 0 0 0
09/11/2020
56.62
 13,610 56.21 56.62 55.39 0 0 0
06/11/2020
56.21
 19,490 55.88 56.29 55.47 0 0 0
05/11/2020
55.80
 180 56.21 56.21 55.80 0 0 0
04/11/2020
55.07
 6,600 55.47 55.47 55.07 0 0 0
03/11/2020
55.47
 6,760 55.15 55.88 54.58 0 0 0
02/11/2020
55.15
 710 53.76 55.23 53.68 0 0 0
30/10/2020
55.23
 2,300 53.84 55.23 53.84 0 0 0
29/10/2020
54.50
 3,660 53.92 54.66 53.60 0 0 0
28/10/2020
55.47
 2,810 54.82 55.47 54.82 0 0 0
27/10/2020
58.66
 10,140 54.82 58.66 54.74 0 0 0
26/10/2020
54.82
 3,390 55.88 55.88 54.82 0 0 0

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