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)
23/10/2020
55.07
 1,590 54.66 55.47 54.66 0 0 0
22/10/2020
55.47
 5,210 55.23 55.47 54.66 0 0 0
21/10/2020
55.31
 170 55.31 55.31 55.31 0 0 0
20/10/2020
55.31
 4,820 55.96 55.96 54.74 0 0 0
19/10/2020
55.96
 5,470 54.58 55.96 53.84 0 0 0
16/10/2020
53.84
 14,180 55.15 55.15 53.84 0 0 0
15/10/2020
55.07
 7,830 56.86 56.86 55.07 0 0 0
14/10/2020
55.96
 10,060 56.37 56.45 55.96 0 0 0
13/10/2020
56.37
 8,520 56.45 56.45 56.37 0 0 0
12/10/2020
56.45
 8,990 57.02 57.02 56.37 0 0 0
09/10/2020
56.53
 10,830 56.53 56.53 56.37 0 0 0
08/10/2020
56.62
 5,350 56.53 57.11 56.37 0 0 0
07/10/2020
56.53
 12,420 56.37 56.53 56.37 0 0 0
06/10/2020
56.37
 8,980 56.29 56.37 56.29 0 0 0
05/10/2020
56.29
 3,930 56.45 56.45 55.96 0 0 0
02/10/2020
56.13
 20,890 55.56 56.29 55.56 0 0 0
01/10/2020
55.56
 28,200 55.47 55.80 55.47 0 0 0
30/09/2020
55.39
 5,000 55.39 55.64 55.31 0 0 0
29/09/2020
55.39
 9,920 55.31 55.47 55.31 0 0 0
28/09/2020
55.31
 9,020 55.39 55.47 55.31 0 0 0
25/09/2020
55.39
 11,930 55.31 55.39 55.23 0 0 0
24/09/2020
55.23
 17,650 55.23 55.39 55.23 0 0 0
23/09/2020
55.23
 25,250 55.23 55.39 55.23 0 0 0
22/09/2020
55.23
 17,710 55.31 55.39 55.23 0 0 0
21/09/2020
55.31
 18,690 55.23 55.39 55.23 0 0 0
18/09/2020
55.23
 10,820 55.23 55.31 55.23 0 0 0
17/09/2020
55.23
 19,450 55.23 55.31 55.07 0 0 0
16/09/2020
55.23
 30,230 55.15 55.31 55.07 0 0 0
15/09/2020
55.31
 18,450 55.31 55.47 55.15 0 0 0
14/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2020
55.31
 11,370 54.58 55.88 54.58 0 0 0
11/09/2020
54.41
 40,950 54.65 54.65 54.41 0 0 0
10/09/2020
54.41
 40,380 53.94 54.49 53.94 0 0 0
09/09/2020
53.78
 27,320 53.86 53.94 53.62 0 0 0
08/09/2020
53.86
 29,560 53.78 53.86 53.70 0 0 0
07/09/2020
53.78
 29,160 53.38 53.94 53.38 0 0 0
04/09/2020
53.38
 24,400 53.70 53.70 53.07 0 0 0
03/09/2020
53.78
 50,970 53.94 54.65 53.78 0 0 0
01/09/2020
53.94
 13,630 54.65 54.65 53.86 0 0 0
31/08/2020
53.94
 22,140 53.46 54.33 53.46 0 0 0
28/08/2020
52.99
 34,760 53.07 53.78 52.91 0 0 0
27/08/2020
52.99
 87,720 53.07 53.46 52.91 0 0 0
26/08/2020
52.20
 13,690 53.46 53.46 52.20 0 0 0
25/08/2020
52.20
 25,200 52.20 52.67 52.12 0 0 0
24/08/2020
52.12
 9,970 53.46 53.46 52.12 0 0 0
21/08/2020
52.51
 11,550 52.35 52.59 52.28 0 0 0
20/08/2020
52.51
 14,560 54.57 54.57 52.28 0 0 0
19/08/2020
52.59
 11,950 52.59 55.44 52.51 0 0 0
18/08/2020
52.59
 5,680 53.07 53.07 52.51 0 0 0
17/08/2020
52.75
 5,960 52.75 53.07 52.75 0 0 0
14/08/2020
53.07
 6,690 54.10 54.10 53.07 0 0 0
13/08/2020
54.10
 1,810 53.07 54.26 53.07 0 0 0
12/08/2020
53.07
 2,160 53.15 53.15 53.07 0 0 0
11/08/2020
53.07
 1,400 53.54 53.62 52.75 0 0 0
10/08/2020
53.78
 3,100 53.86 53.86 53.78 0 0 0
07/08/2020
53.86
 4,440 53.07 53.86 52.67 0 0 0
06/08/2020
53.86
 12,040 53.86 55.28 53.86 0 0 0
05/08/2020
55.28
 13,030 55.84 55.84 53.54 0 0 0
04/08/2020
53.54
 21,930 53.54 53.54 52.35 0 0 0
03/08/2020
53.54
 40 53.46 53.54 53.46 0 0 0
31/07/2020
53.46
 630 54.65 54.65 53.15 0 0 0
30/07/2020
53.07
 670 54.26 54.26 53.07 0 0 0
29/07/2020
54.10
 5,690 53.86 54.10 52.51 0 0 0
28/07/2020
54.10
 550 51.56 55.68 51.56 0 0 0
27/07/2020
54.02
 6,510 51.48 54.57 51.48 0 0 0
24/07/2020
53.86
 2,880 55.44 55.84 53.86 0 0 0
23/07/2020
55.84
 1,250 55.60 56.39 55.52 0 0 0
22/07/2020
55.52
 610 55.44 55.68 55.44 0 0 0
21/07/2020
56.31
 1,250 57.03 57.03 56.24 0 0 0
20/07/2020
56.71
 3,300 56.71 56.71 56.00 0 0 0
17/07/2020
56.00
 1,500 56.47 56.63 56.00 0 0 0
16/07/2020
55.84
 3,310 56.63 56.87 55.84 0 0 0
15/07/2020
55.84
 2,370 57.03 57.03 55.84 0 0 0
14/07/2020
55.44
 1,500 55.52 56.63 55.44 0 0 0
13/07/2020
56.24
 5,530 56.63 57.03 56.24 0 0 0
10/07/2020
55.44
 4,160 56.00 57.03 54.65 0 0 0
09/07/2020
55.52
 4,250 57.03 57.03 55.52 0 0 0
08/07/2020
57.03
 7,870 57.34 57.34 56.63 0 0 0
07/07/2020
57.34
 11,920 56.55 57.82 56.08 0 0 0
06/07/2020
56.55
 4,060 55.05 56.63 55.05 0 0 0
03/07/2020
54.33
 5,200 54.49 54.49 53.86 0 0 0
02/07/2020
54.49
 30,410 55.05 55.05 51.25 0 0 0
01/07/2020
55.05
 3,080 55.05 55.05 54.65 0 0 0
30/06/2020
54.65
 1,720 55.05 56.24 54.65 0 0 0
29/06/2020
55.05
 18,750 55.68 55.68 52.43 0 0 0
26/06/2020
56.31
 4,290 56.63 57.03 56.31 0 0 0
25/06/2020
56.63
 2,780 56.63 56.63 56.63 0 0 0
24/06/2020
57.03
 5,650 57.03 57.42 56.63 0 0 0
23/06/2020
57.03
 8,340 57.03 57.03 55.60 0 0 0
22/06/2020
56.24
 670 55.44 57.34 55.44 0 0 0
19/06/2020
57.42
 5,070 56.71 57.42 56.71 0 0 0
18/06/2020
56.71
 320 56.63 57.82 56.63 0 0 0
17/06/2020
56.87
 3,840 57.27 57.27 56.24 0 0 0
16/06/2020
57.03
 8,080 55.92 57.42 55.92 0 0 0
15/06/2020
55.92
 5,840 55.52 57.03 55.52 0 0 0
12/06/2020
56.24
 37,720 56.16 57.11 53.46 0 0 0
11/06/2020
57.11
 18,060 58.37 58.37 57.11 0 0 0
10/06/2020
58.61
 16,020 59.40 59.40 57.82 0 0 0
09/06/2020
59.40
 44,950 56.63 59.40 56.63 0 0 0
08/06/2020
56.24
 16,400 56.24 56.63 55.84 0 0 0
05/06/2020
56.24
 16,930 56.24 56.55 56.16 0 0 0

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