CTCP Phục vụ Mặt đất Sài Gòn (sgn)

62.50
0.70
(1.13%)
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)
15/08/2019
71.44
 29,650 70.89 71.44 70.89 0 0 0
14/08/2019
71.28
 14,380 70.89 71.28 70.49 0 0 0
13/08/2019
70.89
 3,000 71.28 71.28 70.65 0 0 0
12/08/2019
71.28
 13,270 70.89 71.44 70.89 0 0 0
09/08/2019
71.28
 3,980 71.28 71.68 70.65 0 0 0
08/08/2019
71.28
 3,890 71.28 71.28 71.28 0 0 0
07/08/2019
71.28
 5,690 70.89 71.28 69.62 0 0 0
06/08/2019
67.32
 13,890 70.89 71.21 67.32 0 0 0
05/08/2019
71.68
 4,070 72.08 72.08 71.28 0 0 0
02/08/2019
72.08
 8,560 71.60 72.16 71.60 0 0 0
01/08/2019
71.44
 10,700 72.08 72.08 71.44 0 0 0
31/07/2019
72.08
 2,830 71.52 72.08 71.52 0 0 0
30/07/2019
72.08
 6,130 72.08 72.08 71.28 0 0 0
29/07/2019
72.00
 3,500 72.87 72.87 71.28 0 0 0
26/07/2019
72.87
 3,220 73.26 73.26 72.08 0 0 0
25/07/2019
73.26
 2,300 73.66 73.66 73.26 0 0 0
24/07/2019
73.66
 1,730 74.06 74.06 73.66 0 0 0
23/07/2019
74.06
 2,860 75.01 75.01 73.66 0 0 0
22/07/2019
74.06
 2,680 73.03 74.06 73.03 0 0 0
19/07/2019
73.03
 2,070 74.45 74.45 72.87 0 0 0
18/07/2019
74.85
 2,260 74.45 74.85 72.87 0 0 0
17/07/2019
74.45
 3,930 75.01 75.01 74.45 0 0 0
16/07/2019
74.45
 3,000 74.85 74.85 71.44 0 0 0
15/07/2019
74.85
 4,480 75.24 75.09 74.77 0 0 0
12/07/2019
74.61
 1,350 75.24 75.24 74.45 0 0 0
11/07/2019
74.06
 3,410 74.06 74.45 73.66 0 0 0
10/07/2019
73.26
 6,430 72.87 73.26 72.71 0 0 0
09/07/2019
72.71
 9,590 72.08 72.71 72.08 0 0 0
08/07/2019
72.08
 7,570 71.68 72.08 71.28 0 0 0
05/07/2019
71.76
 12,410 70.49 72.08 70.49 0 0 0
04/07/2019
70.10
 1,300 68.99 70.49 69.86 0 0 0
03/07/2019
69.86
 1,010 68.99 70.49 68.99 0 0 0
02/07/2019
70.97
 790 70.97 70.97 70.89 0 0 0
01/07/2019
70.89
 2,320 70.89 71.60 69.07 0 0 0
28/06/2019
69.30
 2,860 69.30 69.86 69.15 0 0 0
27/06/2019
69.86
 7,050 69.86 70.89 69.86 0 0 0
26/06/2019
70.49
 13,790 70.49 72.08 70.49 0 0 0
25/06/2019
72.08
 14,200 71.28 72.08 70.49 0 0 0
24/06/2019
71.68
 1,150 71.36 71.68 71.36 0 0 0
21/06/2019
72.08
 230 72.08 72.87 71.28 0 0 0
20/06/2019
72.87
 260 71.28 73.26 71.28 0 0 0
19/06/2019
71.28
 4,430 71.28 71.68 71.28 0 0 0
18/06/2019
72.47
 2,220 75.24 75.24 71.68 0 0 0
17/06/2019
72.87
 4,760 72.87 72.87 71.52 0 0 0
14/06/2019
72.87
 100 73.11 73.11 72.87 0 0 0
13/06/2019
73.11
 4,340 73.26 73.66 73.11 0 0 0
12/06/2019
73.66
 2,190 74.06 74.06 73.26 0 0 0
11/06/2019
75.24
 880 72.87 75.24 72.87 0 0 0
10/06/2019
75.24
 1,030 78.41 78.41 74.45 0 0 0
07/06/2019
73.74
 3,410 76.04 76.20 73.74 0 0 0
06/06/2019
76.43
 230 73.66 76.43 73.66 0 0 0
05/06/2019
75.72
 940 72.08 76.04 72.08 0 0 0
04/06/2019
72.63
 6,090 73.74 73.74 72.08 0 0 0
03/06/2019
72.87
 4,590 77.22 77.22 72.87 0 0 0
31/05/2019
78.02
 1,880 78.49 78.49 78.02 0 0 0
30/05/2019
78.81
 910 79.20 79.20 78.57 0 0 0
29/05/2019
79.05
 2,130 78.73 79.20 78.65 0 0 0
28/05/2019
78.73
 3,360 80.79 80.79 78.49 0 0 0
27/05/2019
80.79
 3,920 81.18 81.18 80.16 0 0 0
24/05/2019
81.18
 1,580 81.98 81.98 80.00 0 0 0
23/05/2019
82.37
 590 83.17 83.17 82.29 0 0 0
22/05/2019
82.37
 7,950 82.37 83.17 82.37 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
82.45
 8,700 85.30 85.30 82.37 0 0 0
20/05/2019
80.96
 9,360 82.03 83.77 80.96 0 0 0
17/05/2019
80.96
 6,860 80.96 81.24 80.40 0 0 0
16/05/2019
80.96
 4,740 81.35 81.35 80.51 0 0 0
15/05/2019
81.35
 1,050 81.41 81.41 81.35 0 0 0
14/05/2019
81.41
 1,120 80.96 82.03 79.83 0 0 0
13/05/2019
79.33
 7,310 83.21 83.71 79.33 0 0 0
10/05/2019
79.27
 2,840 78.71 79.27 78.71 0 0 0
09/05/2019
78.71
 650 77.08 78.71 77.08 0 0 0
08/05/2019
77.02
 80 77.59 77.59 77.02 0 0 0
07/05/2019
77.02
 110 79.83 79.83 77.02 0 0 0
06/05/2019
80.34
 60 76.46 80.34 76.46 0 0 0
03/05/2019
80.96
 20 80.96 80.96 80.96 0 0 0
02/05/2019
79.83
 1,300 78.71 79.83 78.71 0 0 0
26/04/2019
78.20
 1,610 77.59 79.27 77.59 0 0 0
25/04/2019
77.02
 3,550 80.40 80.40 76.12 0 0 0
24/04/2019
81.80
 2,510 83.21 83.21 81.52 0 0 0
23/04/2019
82.59
 970 83.21 83.21 78.71 0 0 0
22/04/2019
83.21
 3,990 82.65 83.77 82.08 0 0 0
19/04/2019
82.36
 5,610 82.08 82.53 81.80 0 0 0
18/04/2019
80.96
 1,990 79.10 81.52 79.10 0 0 0
17/04/2019
79.10
 3,780 77.02 79.27 77.02 0 0 0
16/04/2019
78.88
 1,200 77.59 78.88 77.59 0 0 0
12/04/2019
78.88
 4,760 78.71 79.27 78.71 0 0 0
11/04/2019
78.71
 1,020 79.22 79.22 78.15 0 0 0
10/04/2019
77.81
 2,230 77.14 77.81 76.46 0 0 0
09/04/2019
77.87
 6,690 77.59 78.15 77.25 0 0 0
08/04/2019
77.02
 410 77.59 77.59 77.02 0 0 0
05/04/2019
77.02
 2,190 77.59 77.59 77.02 0 0 0
04/04/2019
76.46
 4,850 0 76.46 75.34 0 0 0
03/04/2019
75.34
 1,070 74.77 75.34 74.21 0 0 0
02/04/2019
74.77
 4,070 74.72 74.77 74.21 0 0 0
01/04/2019
73.87
 6,240 73.65 75.00 73.14 0 0 0
29/03/2019
73.26
 500 74.77 74.77 73.26 0 0 0
28/03/2019
75.06
 30 73.09 75.06 73.09 0 0 0
27/03/2019
75.00
 20 72.24 75.00 72.24 0 0 0
26/03/2019
73.93
 410 73.93 73.93 73.93 0 0 0
25/03/2019
75.00
 670 73.09 75.00 73.09 0 0 0

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