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)
15/03/2017
99.09
 4,900 99.09 99.09 99.09 0 0 0
14/03/2017
101.84
 350 101.29 101.84 101.29 0 0 0
13/03/2017
98.32
 8,300 96.34 100.74 96.34 0 0 0
10/03/2017
96.06
 5,848 95.24 96.34 93.59 0 0 0
09/03/2017
93.59
 3,000 93.59 94.96 93.59 0 0 0
08/03/2017
93.59
 0 93.59 93.59 93.59 0 0 0
07/03/2017
93.59
 3,900 93.59 93.59 93.59 0 0 0
06/03/2017
91.38
 400 93.59 93.59 91.38 0 0 0
03/03/2017
90.56
 2,600 88.08 90.56 88.08 0 0 0
02/03/2017
86.98
 1,700 86.98 86.98 86.98 0 0 0
01/03/2017
88.08
 1,100 89.90 89.90 88.08 0 0 0
28/02/2017
90.83
 1,700 89.73 93.04 88.08 0 0 0
27/02/2017
93.59
 700 93.59 93.59 93.59 0 0 0
24/02/2017
86.98
 1,800 88.63 88.63 86.98 0 0 0
23/02/2017
93.59
 2,860 89.13 93.59 89.13 0 0 0
22/02/2017
88.03
 2,200 93.59 93.59 88.03 0 0 0
21/02/2017
100.19
 1,300 105.70 105.70 100.19 0 0 0
20/02/2017
105.15
 9,441 107.35 107.35 104.05 0 0 0
17/02/2017
105.70
 1,919 106.80 106.80 105.70 0 0 0
16/02/2017
96.34
 1,501 96.34 96.34 96.34 0 0 0
15/02/2017
96.61
 1,400 86.70 96.61 86.70 0 0 0
14/02/2017
88.08
 1,922 84.23 88.08 84.23 0 0 0
13/02/2017
85.88
 540 82.58 85.88 82.58 0 0 0
10/02/2017
87.53
 0 87.53 87.53 87.53 0 0 0
09/02/2017
87.53
 140 87.53 87.53 87.53 0 0 0
08/02/2017
82.58
 3,005 88.08 88.08 82.58 0 0 0
07/02/2017
87.53
 300 85.33 87.53 85.33 0 0 0
06/02/2017
85.33
 200 85.33 85.33 85.33 0 0 0
03/02/2017
76.52
 0 76.52 76.52 76.52 0 0 0
02/02/2017
76.52
 3,000 76.52 76.52 76.52 0 0 0
25/01/2017
77.68
 0 77.68 77.68 77.68 0 0 0
24/01/2017
77.68
 0 77.68 77.68 77.68 0 0 0
23/01/2017
77.68
 0 77.68 77.68 77.68 0 0 0
20/01/2017
77.73
 1 77.68 77.68 77.68 0 0 0
19/01/2017
77.73
 1,100 77.68 77.73 77.62 0 0 0
18/01/2017
77.68
 0 77.68 77.68 77.68 0 0 0
17/01/2017
77.62
 200 77.68 77.68 77.62 0 0 0
16/01/2017
78.72
 0 78.72 78.72 78.72 0 0 0
13/01/2017
78.72
 20 78.72 78.72 78.72 0 0 0
12/01/2017
78.72
 0 78.72 78.72 78.72 0 0 0
11/01/2017
78.72
 1,420 78.72 78.72 78.72 0 0 0
10/01/2017
80.04
 0 80.04 80.04 80.04 0 0 0
09/01/2017
80.92
 506 79.82 80.92 79.82 0 0 0
06/01/2017
82.36
 0 82.36 82.36 82.36 0 0 0
05/01/2017
82.36
 0 82.36 82.36 82.36 0 0 0
04/01/2017
82.36
 0 82.36 82.36 82.36 0 0 0
03/01/2017
84.78
 2,565 78.23 84.78 78.23 0 0 0
30/12/2016
78.17
 300 77.07 78.17 77.07 0 0 0
29/12/2016
77.07
 0 77.07 77.07 77.07 0 0 0
28/12/2016
77.07
 0 77.07 77.07 77.07 0 0 0
27/12/2016
77.07
 3,420 77.07 77.07 77.07 0 0 0
26/12/2016
77.90
 4,743 75.69 78.06 75.69 0 0 0
23/12/2016
77.07
 10,100 77.07 77.07 75.42 0 0 0
22/12/2016
75.42
 14,800 74.87 75.97 74.87 0 0 0
21/12/2016
75.42
 1,730 74.87 75.42 72.12 0 0 0
20/12/2016
75.25
 0 75.25 75.25 75.25 0 0 0
19/12/2016
75.42
 7,000 74.59 75.69 74.59 0 0 0
16/12/2016
74.32
 14,600 72.39 74.32 72.12 0 0 0
15/12/2016
72.12
 6,300 71.84 72.12 71.84 0 0 0
14/12/2016
72.12
 15,930 71.84 72.12 71.57 0 0 0
13/12/2016
71.29
 4,640 72.67 72.67 70.79 0 0 0
12/12/2016
72.67
 125 72.67 72.67 72.67 0 0 0
09/12/2016
73.22
 0 73.22 73.22 73.22 0 0 0
08/12/2016
73.22
 0 73.22 73.22 73.22 0 0 0
07/12/2016
73.22
 310 73.22 73.22 73.22 0 0 0
06/12/2016
73.22
 300 73.22 73.22 73.22 0 0 0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
75.97
 0 75.97 75.97 75.97 0 0 0
02/12/2016
75.97
 310 75.97 75.97 75.97 0 0 0
01/12/2016
71.34
 460 71.34 71.34 71.34 0 0 0
30/11/2016
70.96
 1,520 68.89 70.96 68.89 0 0 0
29/11/2016
71.34
 1,800 70.80 71.34 70.80 0 0 0
28/11/2016
70.63
 3,400 70.25 70.85 70.25 0 0 0
25/11/2016
70.25
 5,500 70.80 70.80 69.98 0 0 0
24/11/2016
70.25
 5,760 69.71 70.80 69.71 0 0 0
23/11/2016
69.11
 6,400 69.16 69.16 68.62 0 0 0
22/11/2016
68.67
 2,374 69.16 69.16 68.62 0 0 0
21/11/2016
70.80
 705 74.61 74.61 70.80 0 0 0
18/11/2016
73.52
 2,470 79.18 79.18 73.52 0 0 0
17/11/2016
72.43
 4,930 67.26 75.97 67.26 0 0 0
16/11/2016
67.09
 100 67.09 67.09 67.09 0 0 0
15/11/2016
67.69
 5,150 66.98 68.62 66.98 0 0 0
14/11/2016
66.98
 200 66.98 66.98 66.98 0 0 0
11/11/2016
65.62
 6,970 64.26 66.98 64.26 0 0 0
10/11/2016
64.32
 1,080 63.77 65.08 63.72 0 0 0
09/11/2016
65.40
 2,300 62.63 65.40 62.63 0 0 0
08/11/2016
65.19
 0 65.19 65.19 65.19 0 0 0
07/11/2016
68.07
 116,060 60.29 68.07 60.18 0 0 0
04/11/2016
60.99
 1,185,290 58.27 60.99 58.27 0 0 0
03/11/2016
57.73
 50,800 55.82 57.73 55.82 0 0 0
02/11/2016
56.09
 5,401 55.00 57.18 55.00 0 0 0
01/11/2016
55.00
 0 55.00 55.00 55.00 0 0 0
31/10/2016
55.00
 700 55.00 55.00 55.00 0 0 0
28/10/2016
55.00
 1,800 55.06 55.06 55.00 0 0 0
27/10/2016
55.00
 1,000 54.46 55.55 54.46 0 0 0
26/10/2016
56.64
 3,400 55.00 56.64 55.00 0 0 0
25/10/2016
54.46
 0 54.46 54.46 54.46 0 0 0
24/10/2016
54.46
 12,370 54.46 54.51 54.46 0 0 0
21/10/2016
54.46
 1,600 53.91 54.46 53.91 0 0 0
20/10/2016
55.00
 300 55.55 55.55 55.00 0 0 0
19/10/2016
57.13
 22,420 54.46 57.13 54.46 0 0 0

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