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
(2024-10-22) 		-1.50 -1.92% 181,000 -1,400 -0.1
75.90
79.30
76.70
2 tháng
(2024-09-23) 		-3.20 -4.01% 337,200 34,200 2.8
75.90
79.90
76.70
3 tháng
(2024-08-23) 		-4.99 -6.11% 719,000 70,300 5.7
75.90
82.20
76.70
6 tháng
(2024-05-27) 		5.39 7.55% 3,179,900 662,100 55.5
70.83
86.64
76.70
12 tháng
(2023-11-27) 		12.86 20.14% 4,793,100 1,112,290 87.5
62.68
86.64
76.70
24 tháng
(2022-12-02) 		22.32 41.04% 6,982,100 1,700,244 131.4
52.51
86.64
76.70
36 tháng
(2021-12-07) 		14.23 22.77% 8,297,900 1,745,164 132.0
49.41
86.64
76.70
60 tháng
(2019-12-18) 		9.22 13.66% 13,718,460 796,394 55.5
47.54
86.64
76.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
88.90
 3,024 88.32 93.00 88.90 3,000 0 0.5
23/01/2018
88.32
 2,569 87.15 88.32 87.15 2,200 0 0.3
22/01/2018
87.15
 3,006 89.49 89.49 87.15 1,600 0 0.2
19/01/2018
89.49
 0 89.49 89.49 89.49 0 0 0
18/01/2018
89.49
 0 89.49 89.49 89.49 0 0 0
17/01/2018
89.49
 1,000 90.66 90.66 89.49 1,000 0 0.2
16/01/2018
90.66
 2,008 88.90 90.66 88.90 1,900 0 0.3
15/01/2018
88.90
 0 88.90 88.90 88.90 0 0 0
12/01/2018
88.90
 800 88.90 88.90 88.90 0 100 -0.0
11/01/2018
88.90
 1,110 88.90 88.90 88.90 300 0 0.0
10/01/2018
88.90
 100 88.90 88.90 88.90 0 0 0
09/01/2018
88.90
 605 88.90 89.19 88.90 0 65 -0.0
08/01/2018
88.90
 100 90.66 90.66 88.90 0 100 -0.0
05/01/2018
90.66
 2,280 91.83 91.83 88.90 0 800 -0.1
04/01/2018
91.83
 1,910 94.17 94.17 91.83 1,400 0 0.2
03/01/2018
94.17
 100 94.22 94.22 94.17 100 0 0.0
02/01/2018
94.22
 800 94.28 94.75 94.22 800 0 0.1
29/12/2017
94.28
 5,350 94.75 94.75 91.83 5,300 0 0.9
28/12/2017
94.75
 7,700 93.29 95.34 93.17 7,200 0 1.2
27/12/2017
93.29
 10,028 87.73 93.58 87.26 9,000 28 1.4
26/12/2017
87.73
 1,101 87.21 87.73 87.26 100 1 0.0
25/12/2017
87.21
 1,000 86.85 87.73 87.15 900 0 0.1
22/12/2017
86.85
 2,800 87.67 87.73 86.62 0 1,700 -0.3
21/12/2017
87.67
 200 87.67 87.67 87.67 200 0 0.0
20/12/2017
87.67
 1,800 87.73 87.73 87.67 1,100 100 0.1
19/12/2017
87.73
 17,470 90.66 90.66 87.44 14,100 14,670 -0.1
18/12/2017
90.66
 2,057 89.49 90.66 87.73 0 1,837 -0.3
15/12/2017
89.49
 851 92.41 92.41 89.49 200 0 0.0
14/12/2017
92.41
 201 90.66 92.41 92.41 0 0 0
13/12/2017
90.66
 600 93.58 93.58 90.66 400 0 0.1
12/12/2017
93.58
 0 93.58 93.58 93.58 0 0 0
11/12/2017
93.58
 592 93.81 93.81 93.58 0 0 0
08/12/2017
93.81
 0 94.17 93.81 93.81 0 0 0
07/12/2017
94.17
 1,000 88.38 94.17 93.58 1,000 0 0.2
06/12/2017
88.38
 330 94.75 94.75 81.30 0 0 0
05/12/2017
94.75
 2,687 94.75 94.75 94.69 2,500 0 0.4
04/12/2017
94.75
 200 94.75 94.75 94.75 0 0 0
01/12/2017
94.75
 2,213 95.63 101.18 87.73 1,500 0 0.2
30/11/2017
95.63
 17,600 93.58 102.35 93.58 12,700 0 2.2
29/11/2017
93.58
 5,013 90.07 93.58 93.00 144,680 200 22.0
28/11/2017
90.07
 8,005 90.07 92.70 89.90 2,305 0 0.4
27/11/2017
90.07
 300 93.58 93.58 89.49 0 0 0
24/11/2017
93.58
 1,000 93.29 93.58 93.58 1,000 0 0.2
23/11/2017
93.29
 25,700 88.32 93.58 88.32 17,200 0 2.7
22/11/2017
88.32
 7,000 86.27 93.58 85.57 5,600 0 0.8
21/11/2017
86.27
 6,175 86.27 86.27 85.69 3,875 0 0.6
20/11/2017
86.27
 1,300 86.15 86.56 86.27 200 0 0.0
17/11/2017
86.15
 4,200 86.56 86.56 86.15 3,600 0 0.5
16/11/2017
86.56
 1,874 86.04 86.80 86.09 800 0 0.1
15/11/2017
86.04
 3,854 86.45 86.56 86.04 3,100 0 0.5
14/11/2017
86.45
 2,507 85.98 86.45 86.15 252,400 0 36.4
13/11/2017
85.98
 1,720 85.69 86.27 85.98 500 700 -0.0
10/11/2017
85.69
 5,554 85.45 85.98 85.39 1,400 0 0.2
09/11/2017
85.45
 3,240 85.22 85.98 85.39 1,610 0 0.2
08/11/2017
85.22
 2,600 84.40 85.28 84.34 1,300 0 0.2
07/11/2017
84.40
 300 84.22 84.40 84.34 0 0 0
06/11/2017
84.22
 904 85.39 85.39 84.22 0 0 0
03/11/2017
85.39
 340 85.10 85.39 85.39 300 0 0.0
02/11/2017
85.10
 1,900 86.56 86.56 85.10 1,900 0 0.3
01/11/2017
86.56
 2,026 84.22 86.56 83.64 2,000 0 0.3
31/10/2017
84.22
 3,200 84.22 84.81 84.22 3,200 0 0.5
30/10/2017
84.22
 800 84.81 84.81 84.22 800 0 0.1
27/10/2017
84.81
 13,400 84.81 84.81 81.88 12,800 0 1.9
26/10/2017
84.81
 19,096 81.82 84.87 82.18 14,100 0 2.0
25/10/2017
81.82
 2,100 81.88 81.88 81.30 1,100 0 0.2
24/10/2017
81.88
 0 81.88 81.88 81.88 0 0 0
23/10/2017
81.88
 1,000 78.96 81.88 81.88 800 0 0.1
20/10/2017
78.96
 3,310 85.39 85.39 78.96 0 0 0
19/10/2017
85.39
 0 85.39 85.39 85.39 0 0 0
18/10/2017
85.39
 500 85.39 85.39 85.39 300 0 0.0
17/10/2017
85.39
 2,700 86.56 86.56 85.39 210,400 0 0
16/10/2017
86.56
 1,220 85.22 86.56 85.98 0 0 0
13/10/2017
85.22
 0 85.39 85.22 85.22 0 0 0
12/10/2017
85.39
 800 85.39 85.39 84.52 700 0 0.1
11/10/2017
85.39
 1,410 83.64 85.39 84.81 1,400 0 0.2
10/10/2017
83.64
 0 83.64 83.64 83.64 0 0 0
09/10/2017
83.64
 0 83.64 83.64 83.64 0 0 0
06/10/2017
83.64
 0 83.64 83.64 83.64 0 0 0
05/10/2017
83.64
 0 84.81 83.64 83.64 0 0 0
04/10/2017
84.81
 500 84.22 84.81 81.88 100 0 0.0
03/10/2017
84.22
 1,600 85.39 85.39 83.64 800 0 0.1
02/10/2017
85.39
 1,200 83.64 85.39 83.93 500 0 0.1
29/09/2017
83.64
 100 87.15 87.15 83.64 0 0 0
28/09/2017
87.15
 560 87.73 87.73 86.91 0 0 0
27/09/2017
87.73
 200 88.20 88.90 87.73 0 0 0
26/09/2017
88.20
 100 87.73 88.20 88.20 100 0 0.0
25/09/2017
87.73
 4,400 87.73 87.73 87.73 300 0 0.0
22/09/2017
87.73
 8,100 88.49 88.49 87.15 3,700 0 0.6
21/09/2017
88.49
 0 87.73 88.49 88.49 0 0 0
20/09/2017
87.73
 1,100 88.90 88.90 87.73 1,000 0 0.2
19/09/2017
88.90
 2,000 88.90 88.90 88.90 2,000 0 0.3
18/09/2017
88.90
 1,710 88.90 88.90 87.73 1,700 0 0.3
15/09/2017
88.90
 200 89.49 89.49 88.90 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
89.49
 1,515 88.32 89.49 89.49 1,500 0 0.2
13/09/2017
88.32
 2,000 89.47 89.47 88.32 1,900 0 0.3
12/09/2017
89.47
 800 88.89 89.47 88.89 200 0 0.0
11/09/2017
88.89
 4,015 87.16 88.89 87.74 2,100 0 0
08/09/2017
87.16
 530 86.47 87.16 86.59 300 0 0.0
07/09/2017
86.47
 0 86.30 86.47 86.47 0 0 0
06/09/2017
86.30
 265 86.82 86.82 86.30 270 0 0

Chính sách bảo mật | Điều khoản sử dụng |