CTCP Phục vụ Mặt đất Sài Gòn (sgn)

81.80
5.10
(6.65%)
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
(2024-10-23) 		2.50 3.15% 236,700 32,600 2.6
75.90
81.80
81.80
2 tháng
(2024-09-23) 		1.90 2.38% 401,100 64,800 5.2
75.90
81.80
81.80
3 tháng
(2024-08-26) 		0.20 0.25% 765,900 91,900 7.4
75.90
82.20
81.80
6 tháng
(2024-05-27) 		10.49 14.71% 3,243,800 692,700 57.9
70.83
86.64
81.80
12 tháng
(2023-11-28) 		18.06 28.32% 4,850,500 1,143,890 90.0
62.68
86.64
81.80
24 tháng
(2022-12-05) 		27.51 50.68% 7,045,700 1,730,644 133.8
52.51
86.64
81.80
36 tháng
(2021-12-08) 		19.78 31.89% 8,357,400 1,771,964 134.2
49.41
86.64
81.80
60 tháng
(2019-12-19) 		11.60 16.52% 13,782,120 1,528,114 116.1
47.54
86.64
81.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
68.79
 3,500 68.60 68.79 68.50 0 400 -0.0
12/09/2023
68.60
 11,300 68.60 68.60 68.21 100 1,400 -0.1
11/09/2023
68.60
 4,500 69.08 69.08 68.60 500 1,000 -0.0
08/09/2023
69.08
 15,700 68.98 69.08 68.60 2,900 300 0.2
07/09/2023
68.98
 4,500 69.37 69.37 68.69 100 300 -0.0
06/09/2023
69.37
 9,700 68.89 69.37 68.60 700 400 0.0
05/09/2023
68.89
 25,000 69.37 69.37 68.60 17,100 5,700 0.8
31/08/2023
69.37
 3,300 69.86 69.86 68.98 100 500 -0.0
30/08/2023
69.86
 5,400 69.86 69.86 68.69 500 600 -0.0
29/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2023
69.86
 8,200 69.66 70.63 68.89 600 0 0.0
28/08/2023
69.66
 6,600 69.66 69.85 69.38 200 0 0.0
25/08/2023
69.66
 8,300 69.66 69.66 69.38 0 0 0
24/08/2023
69.66
 2,800 69.85 69.85 68.44 200 0 0.0
23/08/2023
69.85
 600 69.85 69.85 69.38 300 0 0.0
22/08/2023
69.85
 1,500 69.38 69.85 68.91 400 0 0.0
21/08/2023
69.38
 2,700 69.38 69.48 69.38 0 1,700 -0.1
18/08/2023
69.38
 18,700 70.79 70.79 69.29 500 0 0.0
17/08/2023
70.79
 3,500 70.79 71.63 70.79 1,900 0 0.1
16/08/2023
70.79
 18,200 71.35 71.82 70.69 200 0 0.0
15/08/2023
71.35
 10,000 71.35 72.38 71.35 2,100 0 0.2
14/08/2023
71.35
 21,200 71.35 72.76 71.26 1,300 400 0.1
11/08/2023
71.35
 12,000 70.32 73.04 71.26 3,300 0 0.3
10/08/2023
70.32
 11,700 71.07 71.07 69.85 200 0 0.0
09/08/2023
71.07
 4,600 71.07 71.07 69.66 500 1,000 -0.0
08/08/2023
71.07
 20,000 70.13 71.26 69.38 0 600 -0.0
07/08/2023
70.13
 16,300 70.32 71.26 68.63 100 100 -0.0
04/08/2023
70.32
 38,800 71.07 71.63 70.32 20,600 0 1.5
03/08/2023
71.07
 238,900 72.19 72.19 70.88 200,100 31,300 12.8
02/08/2023
72.19
 2,200 71.35 73.04 70.79 200 0 0.0
01/08/2023
71.35
 28,200 70.79 72.19 70.98 16,000 8,100 0.6
31/07/2023
70.79
 22,600 70.41 70.88 70.79 9,900 6,900 0.2
28/07/2023
70.41
 10,800 70.32 72.19 69.85 400 4,200 -0.3
27/07/2023
70.32
 65,400 71.16 71.16 69.85 29,400 7,800 1.6
26/07/2023
71.16
 22,000 71.26 71.26 70.32 7,900 0 0.6
25/07/2023
71.26
 102,800 72.19 73.13 71.26 31,600 100 2.4
24/07/2023
72.19
 122,500 67.98 72.19 68.44 30,500 22,400 0.6
21/07/2023
67.98
 4,500 67.60 68.44 67.98 2,000 3,100 -0.1
20/07/2023
67.60
 30,200 69.38 70.32 67.60 14,500 5,900 0.6
19/07/2023
69.38
 2,900 69.38 69.38 69.38 1,300 1,000 0.0
18/07/2023
69.38
 13,800 69.38 69.38 68.54 7,400 3,400 0.3
17/07/2023
69.38
 10,000 69.38 70.69 69.38 6,100 2,500 0.3
14/07/2023
69.38
 9,600 69.38 70.32 69.38 5,500 2,400 0.2
13/07/2023
69.38
 19,600 69.38 69.38 69.38 10,200 5,000 0.4
12/07/2023
69.38
 14,400 69.38 69.48 68.91 7,000 300 0.5
11/07/2023
69.38
 10,600 69.38 69.38 68.91 5,900 0 0.4
10/07/2023
69.38
 7,100 69.38 70.32 69.38 4,500 0 0.3
07/07/2023
69.38
 4,300 69.38 69.38 69.38 0 0 0
06/07/2023
69.38
 12,400 69.19 69.38 68.63 2,200 900 0.1
05/07/2023
69.19
 26,400 69.38 69.85 69.19 17,200 14,800 0.2
04/07/2023
69.38
 5,100 69.19 69.38 69.19 3,900 4,900 -0.1
03/07/2023
69.19
 1,300 69.19 69.29 69.19 900 200 0.1
30/06/2023
69.19
 8,500 67.88 69.19 67.69 5,000 3,200 0.1
29/06/2023
67.88
 1,400 68.44 68.44 67.60 1,000 0 0.1
28/06/2023
68.44
 14,100 69.01 69.19 68.07 8,300 2,000 0.5
27/06/2023
69.01
 0 68.54 69.01 69.01 0 0 0
26/06/2023
68.54
 900 68.44 69.85 68.44 500 0 0.0
23/06/2023
68.44
 1,200 68.07 68.44 68.16 0 500 -0.0
22/06/2023
68.07
 100 69.85 69.85 68.07 0 0 0
21/06/2023
69.85
 700 68.44 69.85 69.85 700 0 0.1
20/06/2023
68.44
 24,800 68.54 68.63 68.07 10,400 11,400 -0.1
19/06/2023
68.54
 2,600 69.29 69.29 68.54 500 0 0.0
16/06/2023
69.29
 20,000 69.38 69.38 69.29 12,300 12,900 -0.0
15/06/2023
69.38
 33,800 69.38 69.48 69.38 25,000 8,000 1.3
14/06/2023
69.38
 13,000 69.38 69.38 69.38 6,000 8,500 -0.2
13/06/2023
69.38
 9,500 69.38 69.85 69.19 0 6,000 -0.4
12/06/2023
69.38
 13,800 69.38 69.48 68.91 0 5,800 -0.4
09/06/2023
69.38
 4,600 68.91 69.38 68.91 0 4,400 -0.3
08/06/2023
68.91
 6,900 68.91 69.01 68.91 3,700 5,000 -0.1
07/06/2023
68.91
 1,100 68.91 68.91 68.91 600 0 0.0
06/06/2023
68.91
 0 68.91 68.91 68.91 0 0 0
05/06/2023
68.91
 3,000 68.91 68.91 68.91 2,000 200 0.1
02/06/2023
68.91
 6,900 69.38 69.38 67.69 3,400 1,000 0.2
01/06/2023
69.38
 0 69.38 69.38 69.38 0 0 0
31/05/2023
69.38
 3,900 69.38 70.13 68.07 3,600 400 0.2
30/05/2023
69.38
 4,400 67.98 69.38 68.07 0 2,900 -0.2
29/05/2023
67.98
 300 67.98 67.98 67.98 0 0 0
26/05/2023
67.98
 200 68.44 68.44 67.69 0 100 -0.0
25/05/2023
68.44
 1,700 68.35 69.10 68.44 1,000 0 0.1
24/05/2023
68.35
 100 67.69 68.35 68.35 0 0 0
23/05/2023
67.69
 500 67.60 67.69 67.60 0 0 0
22/05/2023
67.60
 6,600 68.82 68.82 67.60 2,900 100 0.2
19/05/2023
68.82
 0 68.82 68.82 68.82 0 0 0
18/05/2023
68.82
 3,200 69.01 69.01 67.69 2,000 0 0.1
17/05/2023
69.01
 10,500 69.29 69.38 68.63 4,300 0 0.3
16/05/2023
69.29
 600 69.38 69.38 69.29 400 200 0.0
15/05/2023
69.38
 19,300 69.76 70.32 69.38 16,500 0 1.2
12/05/2023
69.76
 300 69.85 69.85 68.44 0 0 0
11/05/2023
69.85
 53,500 68.91 69.85 69.29 39,000 200 2.9
10/05/2023
68.91
 500 68.82 68.91 68.44 200 0 0.0
09/05/2023
68.82
 1,300 67.51 69.19 67.51 1,000 100 0.1
08/05/2023
67.51
 2,100 67.69 67.69 67.51 1,300 0 0.1
05/05/2023
67.69
 600 67.98 67.98 66.66 100 200 -0.0
04/05/2023
67.98
 1,700 70.98 70.98 67.69 100 0 0.0
28/04/2023
70.98
 0 70.98 70.98 70.98 0 0 0
27/04/2023
70.98
 800 68.44 71.16 70.98 600 0 0.0
26/04/2023
68.44
 24,300 68.44 69.38 68.44 15,300 13,000 0.2
25/04/2023
68.44
 0 68.44 68.44 68.44 0 0 0.0
24/04/2023
68.44
 2,400 68.07 68.44 67.51 100 0 0.0
21/04/2023
68.07
 2,100 67.60 68.26 67.60 0 70 -0.0
20/04/2023
67.60
 1,500 67.51 67.60 67.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |