CTCP Phục vụ Mặt đất Sài Gòn (sgn)

76.70
0
(0%)
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)
12/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
11/04/2017
103.67
 0 103.67 103.67 103.67 0 0 0
10/04/2017
103.67
 0 103.56 103.67 103.67 0 0 0
07/04/2017
103.56
 1,200 103.90 103.90 103.56 1,200 0 0.2
05/04/2017
103.90
 6,420 92.36 103.90 103.32 6,400 0 1.2
04/04/2017
92.36
 600 103.90 103.90 92.36 500 500 0
03/04/2017
103.90
 1,700 104.48 104.48 103.32 0 300 -0.1
31/03/2017
104.48
 540 103.90 104.48 104.48 0 0 0
30/03/2017
103.90
 14,502 103.90 103.90 103.84 12,000 0 2.2
29/03/2017
103.90
 41 103.90 103.90 103.90 0 0 0
28/03/2017
103.90
 15,400 102.75 103.96 103.79 12,900 0 2.3
27/03/2017
102.75
 1,300 103.90 103.90 102.75 0 0 0
24/03/2017
103.90
 0 103.90 103.90 103.90 0 0 0
23/03/2017
103.90
 1,600 103.90 103.90 103.90 0 0 0
22/03/2017
103.90
 1,640 104.19 104.19 103.90 500 0 0.1
21/03/2017
104.19
 3,700 103.32 104.19 103.32 1,100 0 0.2
20/03/2017
103.32
 5,400 104.25 104.25 103.32 100 0 0.0
17/03/2017
104.25
 1,200 103.90 106.79 104.25 500 0 0.1
16/03/2017
103.90
 1,700 103.90 107.94 103.90 36,000 0 6.8
15/03/2017
103.90
 4,900 106.79 106.79 103.90 0 0 0
14/03/2017
106.79
 350 103.09 106.79 106.21 300 0 0.1
13/03/2017
103.09
 8,300 100.73 105.63 101.02 500 0 0.1
10/03/2017
100.73
 5,848 98.13 101.02 98.13 2,600 0 0.5
09/03/2017
98.13
 3,000 98.13 99.57 98.13 600 0 0.1
08/03/2017
98.13
 0 98.13 98.13 98.13 0 0 0
07/03/2017
98.13
 3,900 95.82 98.13 98.13 0 0 0
06/03/2017
95.82
 400 94.95 98.13 95.82 400 0 0.1
03/03/2017
94.95
 2,600 91.20 94.95 92.36 0 0 0
02/03/2017
91.20
 1,700 92.36 92.36 91.20 0 1,700 -0.3
01/03/2017
92.36
 1,100 95.24 95.24 92.36 0 0 0
28/02/2017
95.24
 1,700 98.13 98.13 92.36 0 0 0
27/02/2017
98.13
 700 91.20 98.13 98.13 0 0 0
24/02/2017
91.20
 1,800 98.13 98.13 91.20 0 0 0
23/02/2017
98.13
 2,860 92.30 98.13 93.45 0 100 -0.0
22/02/2017
92.30
 2,200 105.06 105.06 92.30 0 0 0
21/02/2017
105.06
 1,300 110.25 110.83 105.06 0 0 0
20/02/2017
110.25
 9,441 110.83 112.56 109.10 8,000 0 1.5
17/02/2017
110.83
 1,919 101.02 111.98 110.83 0 0 0
16/02/2017
101.02
 1,501 101.30 101.30 101.02 800 0 0.1
15/02/2017
101.30
 1,400 92.36 101.30 90.91 0 0 0
14/02/2017
92.36
 1,922 90.05 92.36 88.32 0 200 -0.0
13/02/2017
90.05
 540 91.78 91.78 86.59 400 300 0.0
10/02/2017
91.78
 0 91.78 91.78 91.78 0 0 0
09/02/2017
91.78
 140 86.59 91.78 91.78 0 0 0
08/02/2017
86.59
 3,005 91.78 92.36 86.59 0 0 0
07/02/2017
91.78
 300 89.47 91.78 89.47 0 0 0
06/02/2017
89.47
 200 80.24 89.47 89.47 0 0 0
03/02/2017
80.24
 0 80.24 80.24 80.24 0 0 0
02/02/2017
80.24
 3,000 81.45 81.45 80.24 2,000 3,000 -0.1
25/01/2017
81.45
 0 81.45 81.45 81.45 0 0 0
24/01/2017
81.45
 40 81.45 81.45 81.45 0 0 0
23/01/2017
81.45
 0 81.45 81.45 81.45 0 0 0
20/01/2017
81.45
 1 81.51 81.51 81.45 0 0 0
19/01/2017
81.51
 1,100 81.45 81.51 81.39 100 0 0.0
18/01/2017
81.45
 20 81.39 81.45 81.45 0 0 0
17/01/2017
81.39
 200 82.54 82.54 81.39 0 0 0
16/01/2017
82.54
 0 82.54 82.54 82.54 0 0 0
13/01/2017
82.54
 20 82.54 82.54 82.54 0 0 0
12/01/2017
82.54
 0 82.54 82.54 82.54 0 0 0
11/01/2017
82.54
 1,420 83.93 83.93 82.54 0 0 0
10/01/2017
83.93
 0 84.85 83.93 83.93 0 0 0
09/01/2017
84.85
 506 86.35 86.35 83.70 0 0 0
06/01/2017
86.35
 1 86.35 86.35 86.35 0 0 0
05/01/2017
86.35
 0 86.35 86.35 86.35 0 0 0
04/01/2017
86.35
 0 88.89 86.35 86.35 0 0 0
03/01/2017
88.89
 2,565 81.97 88.89 82.02 0 0 0
30/12/2016
81.97
 300 80.81 81.97 80.81 100 0 0.0
29/12/2016
80.81
 0 80.81 80.81 80.81 0 0 0
28/12/2016
80.81
 0 80.81 80.81 80.81 0 0 0
27/12/2016
80.81
 3,420 81.68 81.68 80.81 500 0 0.1
26/12/2016
81.68
 4,743 80.81 81.85 79.37 500 0 0.1
23/12/2016
80.81
 10,100 79.08 80.81 79.08 10,000 0 1.4
22/12/2016
79.08
 14,800 79.08 79.66 78.50 14,500 0 2.0
21/12/2016
79.08
 1,730 78.91 79.08 75.62 0 0 0
20/12/2016
78.91
 0 79.08 78.91 78.91 0 0 0
19/12/2016
79.08
 7,000 77.93 79.37 78.22 2,900 0 0.4
16/12/2016
77.93
 14,600 75.62 77.93 75.62 400 0 0.1
15/12/2016
75.62
 6,300 75.62 75.62 75.33 0 0 0
14/12/2016
75.62
 15,930 74.75 75.62 75.04 4,600 0 0.6
13/12/2016
74.75
 4,640 76.19 76.19 74.23 0 0 0
12/12/2016
76.19
 125 76.77 76.77 76.19 0 0 0
09/12/2016
76.77
 0 76.77 76.77 76.77 0 0 0
08/12/2016
76.77
 0 76.77 76.77 76.77 0 0 0
07/12/2016
76.77
 310 76.77 76.77 76.77 300 0 0.0
06/12/2016
76.77
 300 79.66 79.66 76.77 300 0 0.0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
79.66
 0 79.66 79.66 79.66 0 0 0
02/12/2016
79.66
 310 74.80 79.66 79.66 0 0 0
01/12/2016
74.80
 460 74.40 74.80 74.80 0 0 0
30/11/2016
74.40
 1,520 74.80 74.80 72.23 1,000 0 0.1
29/11/2016
74.80
 1,800 74.06 74.80 74.23 0 0 0
28/11/2016
74.06
 3,400 73.66 74.29 73.66 300 0 0.0
25/11/2016
73.66
 5,500 73.66 74.23 73.38 1,500 0 0.2
24/11/2016
73.66
 5,760 72.46 74.23 73.09 0 0 0
23/11/2016
72.46
 6,400 72.01 72.52 71.95 1,500 0 0.2
22/11/2016
72.01
 2,374 74.23 74.23 71.95 0 0 0
21/11/2016
74.23
 705 77.09 78.23 74.23 0 0 0
18/11/2016
77.09
 2,470 75.95 83.03 77.09 200,000 800 23.1
17/11/2016
75.95
 4,930 70.35 79.66 70.52 0 300 -0.0
16/11/2016
70.35
 100 70.98 70.98 70.35 0 0 0
15/11/2016
70.98
 5,150 70.24 71.95 70.24 500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |