CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.50
-0.30
(-0.57%)
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
(2026-08-19) 		-1.30 -2.40% 169,100 -100 0
52.50
58.20
52.50
2 tháng
(2026-07-20) 		-2.40 -4.35% 378,100 -100 0
52.50
58.20
52.50
3 tháng
(2026-06-22) 		-0.80 -1.49% 535,600 -100 0
52.50
58.20
52.50
6 tháng
(2026-03-23) 		1.20 2.33% 981,300 -100 0
50.60
58.90
52.50
12 tháng
(2025-09-23) 		-10.83 -17.03% 2,875,600 -100 0
50.60
63.83
52.50
24 tháng
(2024-09-30) 		-23.33 -30.65% 10,868,000 -100 0
50.47
98.14
52.50
36 tháng
(2023-10-04) 		-12.95 -19.70% 15,886,000 -100 0
48.96
98.14
52.50
60 tháng
(2021-10-14) 		-8.30 -13.58% 19,640,800 75,915 3.5
47.32
98.14
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
59.70
 13,600 60 60.50 59.70 0 0 0
11/12/2025
60
 10,400 59.60 60 59.60 0 0 0
10/12/2025
59.60
 11,400 60 60 59.60 0 0 0
09/12/2025
60
 11,400 60.40 60.40 59.90 0 0 0
08/12/2025
60.40
 1,400 60.50 60.50 60.40 0 0 0
05/12/2025
60.50
 2,300 60.80 60.80 60.50 0 0 0
04/12/2025
60.80
 7,400 60 60.80 60 0 0 0
03/12/2025
60
 10,400 60 60.20 59.90 0 0 0
02/12/2025
59.90
 2,400 60.30 60.30 59.90 0 0 0
01/12/2025
60.30
 12,000 60.50 60.50 60 0 0 0
28/11/2025
60.40
 4,600 60.40 60.60 60.30 0 0 0
27/11/2025
60.70
 3,300 60.70 60.90 60.40 0 0 0
26/11/2025
60.70
 2,500 60.50 60.70 60.40 0 0 0
25/11/2025
60.50
 19,100 60.90 61.10 60.40 0 0 0
24/11/2025
60.90
 15,200 61.10 61.10 60.90 0 0 0
21/11/2025
61.10
 4,200 60.70 61.10 60.70 0 0 0
20/11/2025
61.10
 11,700 61.20 61.20 61.10 0 0 0
19/11/2025
61.10
 12,300 61.20 61.20 60.80 0 0 0
18/11/2025
61.20
 6,500 61.30 61.30 61.10 0 0 0
17/11/2025
61.20
 15,400 61.40 61.40 61 0 0 0
14/11/2025
61.40
 6,300 61.20 61.40 61.20 0 0 0
13/11/2025
61.40
 3,900 61.40 61.40 61.10 0 0 0
12/11/2025
61.40
 7,900 61 61.40 61 0 0 0
11/11/2025
61.40
 4,000 61.10 61.40 61.10 0 0 0
10/11/2025
61.30
 6,200 61.30 61.70 61 0 0 0
07/11/2025: Cổ tức tiền mặt tỉ lệ: 25%
07/11/2025
61.70
 13,300 62 62.20 61 0 0 0
06/11/2025
62.00
 6,800 62.00 62.00 61.62 0 0 0
05/11/2025
62.00
 5,700 62.00 62.19 61.81 0 0 0
04/11/2025
62.10
 4,700 62.29 62.29 61.52 0 0 0
03/11/2025
62.19
 7,600 61.62 62.19 61.62 0 0 0
31/10/2025
61.90
 7,700 62.00 62.00 61.42 0 0 0
30/10/2025
62.10
 3,400 62.00 62.29 61.81 0 0 0
29/10/2025
62.00
 23,000 61.71 62.29 61.42 0 0 0
28/10/2025
61.71
 26,400 61.71 61.71 61.33 0 0 0
27/10/2025
62.00
 4,000 62.00 62.10 61.90 0 0 0
24/10/2025
62.00
 4,500 62.19 62.29 61.71 0 0 0
23/10/2025
62.10
 4,400 62.00 62.38 62.00 0 0 0
22/10/2025
61.90
 10,800 61.52 61.90 61.33 0 0 0
21/10/2025
61.33
 11,500 61.52 61.52 60.56 0 0 0
20/10/2025
61.33
 22,000 63.35 63.35 61.33 0 0 0
17/10/2025
63.06
 8,100 63.44 63.44 62.96 0 0 0
16/10/2025
63.06
 7,000 63.25 63.63 62.87 0 0 0
15/10/2025
63.06
 11,000 63.06 63.15 62.77 0 0 0
14/10/2025
62.87
 28,700 63.83 63.92 62.87 0 0 0
13/10/2025
63.83
 23,800 62.77 63.92 62.77 0 0 0
10/10/2025
62.77
 15,800 61.90 62.77 61.71 0 0 0
09/10/2025
61.81
 6,600 62.00 62.00 61.81 0 0 0
08/10/2025
62.00
 20,600 62.00 62.00 61.62 0 0 0
07/10/2025
62.00
 2,600 61.90 62.10 61.90 0 0 0
06/10/2025
62.10
 7,900 61.90 62.10 61.71 0 0 0
03/10/2025
62.10
 6,600 62.00 62.19 61.71 0 0 0
02/10/2025
61.90
 18,100 62.48 62.48 61.90 0 0 0
01/10/2025
62.19
 9,700 62.19 62.38 62.10 0 0 0
30/09/2025
62.19
 62,500 63.06 63.06 62.19 0 0 0
29/09/2025
63.06
 38,600 63.54 63.54 62.87 0 0 0
26/09/2025
63.54
 12,000 63.73 63.83 63.35 0 0 0
25/09/2025
63.83
 9,500 63.83 63.83 63.44 0 0 0
24/09/2025
63.73
 18,700 63.73 63.73 63.54 0 0 0
23/09/2025
63.63
 9,600 63.44 63.83 63.44 0 0 0
22/09/2025
63.44
 24,600 63.73 63.73 63.25 0 0 0
19/09/2025
63.73
 25,400 63.73 63.83 63.35 0 0 0
18/09/2025
63.63
 7,000 63.73 63.73 63.35 0 0 0
17/09/2025
63.63
 9,900 63.83 63.92 63.25 0 0 0
16/09/2025
63.63
 17,200 63.44 63.92 63.35 0 0 0
15/09/2025
63.44
 20,200 63.73 63.73 63.35 0 0 0
12/09/2025
63.44
 12,000 63.44 63.73 63.44 0 0 0
11/09/2025
63.44
 13,300 63.15 63.54 62.96 0 0 0
10/09/2025
63.73
 30,900 63.73 63.83 62.96 0 0 0
09/09/2025
63.73
 19,900 63.63 63.83 62.96 0 0 0
08/09/2025
63.83
 14,900 63.92 64.02 63.44 0 0 0
05/09/2025
63.92
 8,200 64.21 64.21 63.92 0 0 0
04/09/2025
64.02
 11,800 64.02 64.21 63.83 0 0 0
03/09/2025
64.02
 10,000 64.02 64.02 63.54 0 0 0
02/09/2025
97.09
 35,600 98.53 100.93 95.26 0 0 0
01/09/2025
79.78
 6,500 80.07 80.07 79.78 0 0 0
29/08/2025
63.44
 24,000 64.02 64.11 63.44 0 0 0
28/08/2025
63.83
 20,800 63.83 63.92 63.54 0 0 0
27/08/2025
63.83
 12,000 64.21 64.21 63.54 0 0 0
26/08/2025
63.73
 12,800 63.44 63.83 63.44 0 0 0
25/08/2025
63.54
 14,900 64.21 64.21 63.44 0 0 0
22/08/2025
63.44
 76,300 64.40 64.40 63.44 0 0 0
21/08/2025
64.69
 9,300 64.21 64.69 64.21 0 0 0
20/08/2025
64.02
 46,800 63.73 64.21 63.44 0 0 0
19/08/2025
64.40
 40,300 64.60 64.88 64.21 0 0 0
18/08/2025
64.50
 40,300 65.36 65.36 64.02 0 0 0
15/08/2025
65.27
 23,700 65.85 65.85 64.88 0 0 0
14/08/2025
65.85
 30,500 66.52 66.52 65.75 0 0 0
13/08/2025
66.52
 50,700 66.61 66.71 65.75 0 0 0
12/08/2025
66.52
 21,500 66.42 66.61 66.33 0 0 0
11/08/2025
66.52
 77,000 64.60 67.38 64.60 0 0 0
08/08/2025
64.40
 26,800 64.69 64.69 64.31 0 0 0
07/08/2025
64.60
 16,300 65.36 65.36 64.50 0 0 0
06/08/2025
64.98
 45,600 64.40 64.98 64.11 0 0 0
05/08/2025
64.40
 52,300 65.36 65.46 64.21 0 0 0
04/08/2025
64.79
 39,500 64.40 65.08 64.40 0 0 0
01/08/2025
64.40
 35,400 64.21 64.50 64.11 0 0 0
31/07/2025
64.50
 42,100 64.21 65.17 63.73 0 0 0
30/07/2025
64.21
 59,800 64.02 64.40 63.73 0 0 0
29/07/2025
64.40
 62,300 66.90 66.90 64.21 0 0 0
28/07/2025
66.90
 48,800 67.19 67.19 65.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |