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)
26/12/2017
84.33
 1,101 84.05 84.33 83.88 0 0 0
25/12/2017
83.83
 1,000 83.83 84.33 83.77 0 0 0
22/12/2017
83.49
 2,800 84.33 84.33 83.26 0 0 0
21/12/2017
84.28
 200 84.28 84.28 84.28 0 0 0
20/12/2017
84.28
 1,800 84.33 84.33 84.28 0 0 0
19/12/2017
84.33
 17,470 84.33 84.39 84.05 0 0 0
18/12/2017
87.14
 2,057 84.33 87.14 84.33 0 0 0
15/12/2017
86.02
 851 88.83 88.83 86.02 0 0 0
14/12/2017
88.83
 201 88.83 88.83 88.83 0 0 0
13/12/2017
87.14
 600 89.95 89.95 87.14 0 0 0
12/12/2017
89.95
 0 89.95 89.95 89.95 0 0 0
11/12/2017
89.95
 592 89.95 89.95 89.95 0 0 0
08/12/2017
90.18
 0 90.18 90.18 90.18 0 0 0
07/12/2017
90.52
 1,000 89.95 90.52 89.95 0 0 0
06/12/2017
84.95
 330 81.52 84.95 78.15 0 0 0
05/12/2017
91.08
 2,687 91.02 91.08 91.02 0 0 0
04/12/2017
91.08
 200 91.08 91.08 91.08 0 0 0
01/12/2017
91.08
 2,213 84.33 97.26 84.33 0 0 0
30/11/2017
91.92
 17,600 89.95 98.39 89.95 0 0 0
29/11/2017
89.95
 5,013 89.39 89.95 89.39 0 0 0
28/11/2017
86.58
 8,005 89.11 89.11 86.41 0 0 0
27/11/2017
86.58
 300 86.02 86.58 86.02 0 0 0
24/11/2017
89.95
 1,000 89.95 89.95 89.95 0 0 0
23/11/2017
89.67
 25,700 85.46 89.95 84.89 0 0 0
22/11/2017
84.89
 7,000 82.25 89.95 82.25 0 0 0
21/11/2017
82.93
 6,175 82.93 82.93 82.36 0 0 0
20/11/2017
82.93
 1,300 83.21 83.21 82.93 0 0 0
17/11/2017
82.81
 4,200 82.81 82.98 82.81 0 0 0
16/11/2017
83.21
 1,874 82.76 83.43 82.76 0 0 0
15/11/2017
82.70
 3,854 83.15 83.21 82.70 0 0 0
14/11/2017
83.09
 2,507 82.93 83.09 82.81 0 0 0
13/11/2017
82.65
 1,720 82.93 82.93 82.65 0 0 0
10/11/2017
82.36
 5,554 82.08 82.65 82.08 0 0 0
09/11/2017
82.14
 3,240 82.08 82.65 82.08 0 0 0
08/11/2017
81.91
 2,600 81.07 81.97 81.07 0 0 0
07/11/2017
81.13
 300 81.07 81.13 81.07 0 0 0
06/11/2017
80.96
 904 80.96 82.08 80.96 0 0 0
03/11/2017
82.08
 340 82.08 82.08 82.08 0 0 0
02/11/2017
81.80
 1,900 81.80 81.80 81.80 0 0 0
01/11/2017
83.21
 2,026 80.40 83.21 80.40 0 0 0
31/10/2017
80.96
 3,200 81.46 81.52 80.96 0 0 0
30/10/2017
80.96
 800 80.96 80.96 80.96 0 0 0
27/10/2017
81.52
 13,400 79.83 81.52 78.71 0 0 0
26/10/2017
81.52
 19,096 79.10 81.58 78.99 0 0 0
25/10/2017
78.65
 2,100 78.15 78.71 78.15 0 0 0
24/10/2017
78.71
 0 78.71 78.71 78.71 0 0 0
23/10/2017
78.71
 1,000 78.71 78.71 78.71 0 0 0
20/10/2017
75.90
 3,310 81.52 81.52 75.90 0 0 0
19/10/2017
82.08
 0 82.08 82.08 82.08 0 0 0
18/10/2017
82.08
 500 82.08 82.08 82.08 0 0 0
17/10/2017
82.08
 2,700 82.65 82.65 82.08 0 0 0
16/10/2017
83.21
 1,220 82.65 83.21 82.65 0 0 0
13/10/2017
81.91
 0 81.91 81.91 81.91 0 0 0
12/10/2017
82.08
 800 81.52 82.08 81.24 0 0 0
11/10/2017
82.08
 1,410 81.52 82.08 81.52 0 0 0
10/10/2017
80.40
 0 80.40 80.40 80.40 0 0 0
09/10/2017
80.40
 0 80.40 80.40 80.40 0 0 0
06/10/2017
80.40
 0 80.40 80.40 80.40 0 0 0
05/10/2017
80.40
 0 80.40 80.40 80.40 0 0 0
04/10/2017
81.52
 500 78.71 81.52 78.71 0 0 0
03/10/2017
80.96
 1,600 80.96 81.52 80.40 0 0 0
02/10/2017
82.08
 1,200 81.52 82.08 80.68 0 0 0
29/09/2017
80.40
 100 80.40 80.40 80.40 0 0 0
28/09/2017
83.77
 560 83.54 83.83 83.54 0 0 0
27/09/2017
84.33
 200 85.46 85.46 84.33 0 0 0
26/09/2017
84.78
 100 84.78 84.78 84.78 0 0 0
25/09/2017
84.33
 4,400 84.33 84.33 84.33 0 0 0
22/09/2017
84.33
 8,100 84.33 84.89 83.77 0 0 0
21/09/2017
85.06
 0 85.06 85.06 85.06 0 0 0
20/09/2017
84.33
 1,100 85.46 85.46 84.33 0 0 0
19/09/2017
85.46
 2,000 85.46 85.46 85.46 0 0 0
18/09/2017
85.46
 1,710 84.33 85.46 84.33 0 0 0
15/09/2017
85.46
 200 86.02 86.02 85.46 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
86.02
 1,515 86.02 86.02 86.02 0 0 0
13/09/2017
84.89
 2,000 85.45 85.95 84.89 0 0 0
12/09/2017
86.00
 800 85.45 86.00 85.45 0 0 0
11/09/2017
85.45
 4,015 83.78 85.45 84.34 2,100 0 0
08/09/2017
83.78
 530 83.23 83.78 83.23 0 0 0
07/09/2017
83.12
 0 83.12 83.12 83.12 0 0 0
06/09/2017
82.95
 265 83.45 83.45 82.95 270 0 0
05/09/2017
83.45
 4,510 81.56 83.45 81.56 0 0 0
01/09/2017
80.62
 200 80.73 80.73 80.62 0 0 0
31/08/2017
78.24
 2,340 83.23 83.23 78.24 0 0 0
30/08/2017
83.51
 400 72.13 83.51 72.13 0 0 0
29/08/2017
83.23
 12,500 83.23 83.67 83.12 0 0 0
28/08/2017
82.67
 12,640 83.23 84.62 82.12 0 0 0
25/08/2017
83.17
 7,460 80.45 83.17 80.45 0 0 0
24/08/2017
80.73
 1,900 80.62 80.73 80.45 0 0 0
23/08/2017
80.45
 200 80.73 80.73 80.45 0 0 0
22/08/2017
82.67
 713 80.73 82.67 80.45 0 0 0
21/08/2017
81.01
 418 81.01 81.01 81.01 0 0 0
18/08/2017
83.23
 600 83.23 84.34 83.23 0 0 0
17/08/2017
83.23
 200 83.23 83.23 83.23 0 0 0
16/08/2017
83.23
 800 83.23 83.23 83.23 0 0 0
15/08/2017
83.23
 5,735 84.17 84.34 80.45 0 0 0
14/08/2017
83.23
 8,800 84.89 86.00 83.23 0 0 0
11/08/2017
86.45
 600 85.00 86.45 85.00 0 0 0
10/08/2017
84.89
 8,300 84.89 85.06 84.89 0 0 0
09/08/2017
85.06
 300 85.06 85.06 85.06 0 0 0
08/08/2017
85.17
 4,700 85.45 85.45 85.17 0 0 0

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