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)
07/08/2017
84.95
 100 84.95 84.95 84.95 0 0 0
04/08/2017
84.34
 300 84.34 84.34 84.34 0 0 0
03/08/2017
88.22
 3,200 88.50 88.50 88.22 0 0 0
02/08/2017
88.78
 415 86.00 88.78 86.00 0 0 0
01/08/2017
83.23
 400 86.00 86.00 83.23 0 0 0
31/07/2017
91.00
 0 91.00 91.00 91.00 0 0 0
28/07/2017
91.00
 400 91.00 91.00 91.00 0 0 0
27/07/2017
86.67
 0 86.67 86.67 86.67 0 0 0
26/07/2017
88.72
 800 85.45 88.72 85.45 0 0 0
25/07/2017
88.61
 22 88.61 88.61 88.61 0 0 0
24/07/2017
86.00
 900 90.17 90.17 84.34 0 0 0
21/07/2017
85.45
 0 85.45 85.45 85.45 0 0 0
20/07/2017
88.78
 358 83.78 88.78 83.78 0 0 0
19/07/2017
83.28
 200 83.28 83.28 83.28 0 0 0
18/07/2017
91.27
 3,500 91.55 91.55 91.27 0 0 0
17/07/2017
91.44
 3,600 91.55 91.55 91.44 0 0 0
14/07/2017
91.55
 2,000 91.55 91.55 91.55 0 0 0
13/07/2017
91.44
 1,000 91.44 91.44 91.44 0 0 0
12/07/2017
91.55
 1,700 91.55 91.55 91.44 0 0 0
11/07/2017
91.39
 2,200 91.55 92.11 91.39 0 0 0
10/07/2017
92.11
 500 93.22 93.22 92.11 0 0 0
07/07/2017
93.22
 1,100 96.99 96.99 93.22 0 0 0
06/07/2017
97.10
 800 96.55 97.10 96.55 0 0 0
05/07/2017
91.27
 5,200 92.11 94.33 91.27 0 0 0
04/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
04/07/2017
100.43
 0 100.43 100.43 100.43 0 0 0
03/07/2017
105.15
 600 93.59 105.15 93.59 0 0 0
30/06/2017
105.20
 0 105.20 105.20 105.20 0 0 0
29/06/2017
105.15
 303 105.26 105.26 105.15 0 0 0
28/06/2017
104.87
 408 104.93 104.93 104.87 0 0 0
27/06/2017
105.15
 0 105.15 105.15 105.15 0 0 0
26/06/2017
105.15
 100 105.15 105.15 105.15 0 0 0
23/06/2017
107.35
 313 107.35 107.35 107.35 0 0 0
22/06/2017
105.70
 100 105.70 105.70 105.70 0 0 0
21/06/2017
104.65
 200 104.65 104.65 104.65 0 0 0
20/06/2017
104.60
 100 104.60 104.60 104.60 0 0 0
19/06/2017
104.65
 200 104.71 104.71 104.65 0 0 0
16/06/2017
104.60
 14,200 104.60 104.60 104.60 0 0 0
15/06/2017
104.60
 1,300 104.60 104.60 104.60 1,200 0 0.0
14/06/2017
104.60
 1,303 104.60 104.60 104.60 0 0 0
13/06/2017
104.60
 1,900 104.60 104.65 104.60 0 0 0
12/06/2017
105.70
 600 104.60 105.70 104.60 0 0 0
09/06/2017
104.60
 100 104.60 104.60 104.60 0 0 0
08/06/2017
104.60
 300 101.84 104.60 101.84 0 0 0
07/06/2017
109.99
 100 109.99 109.99 109.99 0 0 0
06/06/2017
96.89
 0 96.89 96.89 96.89 0 0 0
05/06/2017
96.89
 1,000 96.89 96.89 96.89 0 0 0
02/06/2017
97.66
 1,000 97.66 97.66 97.66 0 0 0
01/06/2017
96.34
 0 96.34 96.34 96.34 0 0 0
31/05/2017
96.34
 100 96.34 96.34 96.34 0 0 0
30/05/2017
97.44
 100 97.44 97.44 97.44 0 0 0
29/05/2017
96.12
 9 96.12 96.12 96.12 0 0 0
26/05/2017
96.12
 0 96.12 96.12 96.12 0 0 0
25/05/2017
96.12
 0 96.12 96.12 96.12 0 0 0
24/05/2017
96.12
 2,558 96.06 96.28 96.06 0 0 0
23/05/2017
94.69
 0 94.69 94.69 94.69 0 0 0
22/05/2017
94.69
 140 94.69 94.69 94.69 0 0 0
19/05/2017
95.79
 1,150 96.06 96.06 95.79 0 0 0
18/05/2017
93.64
 2,480 93.59 93.64 93.59 0 0 0
17/05/2017
93.59
 600 93.64 93.64 93.59 0 0 0
16/05/2017
96.06
 7,200 96.06 96.06 96.06 0 0 0
15/05/2017
95.79
 40 95.79 95.79 95.79 0 0 0
12/05/2017
95.79
 0 95.79 95.79 95.79 0 0 0
11/05/2017
95.79
 0 95.79 95.79 95.79 0 0 0
10/05/2017
95.79
 300 95.79 95.79 95.79 0 0 0
09/05/2017
98.49
 0 98.49 98.49 98.49 0 0 0
08/05/2017
98.49
 200 98.49 98.49 98.49 0 0 0
05/05/2017
96.34
 200 96.34 96.34 96.34 0 0 0
04/05/2017
95.79
 2,300 95.51 95.79 95.51 0 0 0
03/05/2017
94.69
 3,100 94.69 94.69 94.69 0 0 0
28/04/2017
99.09
 5,730 98.82 99.09 98.82 0 0 0
27/04/2017
96.45
 142 96.45 96.45 96.45 0 0 0
26/04/2017
96.34
 600 99.04 99.04 96.34 0 0 0
25/04/2017
99.04
 580 99.04 99.04 99.04 0 0 0
24/04/2017
91.93
 740 93.59 93.59 91.93 0 0 0
21/04/2017
99.09
 17,192 96.34 99.09 94.19 0 0 0
20/04/2017
93.04
 600 92.48 93.04 92.48 0 0 0
19/04/2017
94.69
 4,200 94.14 95.79 94.14 0 0 0
18/04/2017
92.54
 1,000 92.54 92.54 92.54 0 0 0
17/04/2017
93.59
 500 93.59 93.59 93.59 0 0 0
14/04/2017
90.83
 900 90.83 91.38 90.83 0 0 0
13/04/2017
98.87
 0 98.87 98.87 98.87 0 0 0
12/04/2017
98.87
 0 98.87 98.87 98.87 0 0 0
11/04/2017
98.87
 0 98.87 98.87 98.87 0 0 0
10/04/2017
98.87
 0 98.87 98.87 98.87 0 0 0
07/04/2017
98.76
 1,200 98.98 98.98 98.76 0 0 0
05/04/2017
99.09
 6,420 98.54 99.09 98.54 0 0 0
04/04/2017
88.08
 600 98.54 98.54 88.08 0 0 0
03/04/2017
99.09
 1,700 98.54 99.09 98.54 0 0 0
31/03/2017
99.64
 540 99.64 99.64 99.64 0 0 0
30/03/2017
99.09
 14,502 99.09 99.09 99.04 0 0 0
29/03/2017
99.09
 41 99.09 99.09 99.09 0 0 0
28/03/2017
99.09
 15,400 98.98 99.15 98.98 0 0 0
27/03/2017
97.99
 1,300 99.09 99.09 97.99 0 0 0
24/03/2017
99.09
 0 99.09 99.09 99.09 0 0 0
23/03/2017
99.09
 1,600 99.09 99.09 99.09 0 0 0
22/03/2017
99.09
 1,640 99.20 99.20 99.09 0 0 0
21/03/2017
99.37
 3,700 99.09 99.37 98.54 0 0 0
20/03/2017
98.54
 5,400 99.15 99.26 98.54 0 0 0
17/03/2017
99.42
 1,200 101.84 101.84 99.42 0 0 0
16/03/2017
99.09
 1,700 102.94 102.94 99.09 0 0 0

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