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)
18/10/2024
75.84
 11,400 76.42 76.71 74.98 0 0 0
17/10/2024
76.42
 14,300 76.42 76.71 76.03 0 0 0
16/10/2024
76.42
 9,000 75.94 76.42 75.94 0 0 0
15/10/2024
76.03
 6,700 76.80 76.80 75.46 0 0 0
14/10/2024
76.61
 22,900 75.46 76.71 74.98 0 0 0
11/10/2024
75.55
 2,000 74.02 75.94 74.02 0 0 0
10/10/2024
75.94
 4,600 76.13 76.13 75.46 0 0 0
09/10/2024
75.55
 2,100 75.46 76.42 75.46 0 0 0
08/10/2024
75.17
 9,200 76.23 76.61 74.98 0 0 0
07/10/2024
76.13
 4,300 76.23 76.51 75.46 0 0 0
04/10/2024
75.94
 4,700 76.42 76.80 75.94 0 0 0
03/10/2024
76.42
 900 76.61 76.61 76.42 0 0 0
02/10/2024
76.61
 10,500 73.73 76.80 73.73 0 0 0
01/10/2024
76.42
 1,400 77.86 77.86 76.42 0 0 0
30/09/2024
76.13
 5,800 76.80 76.80 75.94 0 0 0
27/09/2024
76.80
 4,500 76.13 76.90 76.13 0 0 0
26/09/2024
76.42
 3,300 78.82 78.82 76.42 0 0 0
25/09/2024
76.42
 9,900 76.42 76.90 76.13 0 0 0
24/09/2024
76.80
 7,300 76.51 76.80 75.94 0 0 0
23/09/2024
76.80
 5,700 76.80 76.80 76.71 0 0 0
20/09/2024
76.80
 7,700 76.23 77.28 76.23 0 0 0
19/09/2024
76.23
 7,000 76.23 76.42 76.13 0 0 0
18/09/2024
76.03
 10,500 75.94 76.71 75.94 0 0 0
17/09/2024
75.94
 1,700 75.94 76.80 75.65 0 0 0
16/09/2024
75.65
 12,800 76.03 76.90 75.65 0 0 0
13/09/2024
76.80
 1,400 76.42 76.80 75.94 0 0 0
12/09/2024
76.90
 13,100 75.94 77.38 75.94 0 0 0
11/09/2024
76.42
 4,900 76.51 76.80 76.13 0 0 0
10/09/2024
76.42
 71,500 76.90 77.00 76.42 0 0 0
09/09/2024
76.90
 42,000 77.38 77.38 76.71 0 0 0
06/09/2024
77.28
 21,300 77.00 77.67 76.90 0 0 0
05/09/2024
77.67
 16,000 78.44 78.44 76.90 0 0 0
04/09/2024
76.90
 27,200 77.48 77.86 76.90 0 0 0
03/09/2024
69.59
 14,100 68.34 69.69 68.34 0 0 0
02/09/2024
66.90
 19,500 66.90 67.09 66.71 0 0 0
30/08/2024
78.34
 36,000 78.44 78.92 78.34 0 0 0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2024
79.01
 9,000 78.05 79.01 77.76 0 0 0
28/08/2024
78.34
 17,500 77.78 78.34 77.78 0 0 0
27/08/2024
78.34
 31,800 78.81 78.81 78.06 0 0 0
26/08/2024
78.43
 33,400 78.53 78.81 78.34 0 0 0
23/08/2024
78.53
 17,000 78.53 78.71 78.53 0 0 0
22/08/2024
78.43
 31,700 78.99 79.09 78.34 0 0 0
21/08/2024
79.27
 13,700 79.27 79.37 78.34 0 0 0
20/08/2024
79.27
 21,900 79.55 79.55 79.27 0 0 0
19/08/2024
78.90
 14,100 79.27 79.27 78.71 0 0 0
16/08/2024
78.43
 34,800 78.62 78.81 77.88 0 0 0
15/08/2024
77.69
 2,500 77.88 77.88 77.60 0 0 0
14/08/2024
77.88
 8,800 78.71 78.71 77.69 0 0 0
13/08/2024
78.06
 3,700 78.34 78.34 77.41 0 0 0
12/08/2024
78.34
 7,700 76.48 78.34 76.48 0 0 0
09/08/2024
77.69
 3,400 79.18 79.18 76.85 0 0 0
08/08/2024
77.13
 21,100 76.76 77.13 76.38 0 0 0
07/08/2024
77.22
 4,000 77.41 77.41 76.29 0 0 0
06/08/2024
77.41
 15,000 76.76 78.81 75.54 0 0 0
05/08/2024
76.01
 61,800 78.53 78.62 76.01 0 0 0
02/08/2024
78.71
 21,900 78.43 79.27 78.34 0 0 0
01/08/2024
78.43
 68,700 79.46 79.83 78.34 0 0 0
31/07/2024
79.37
 33,400 78.25 79.46 78.15 0 0 0
30/07/2024
78.06
 22,300 77.97 78.90 77.97 0 0 0
29/07/2024
77.88
 13,000 77.50 78.15 77.50 0 0 0
26/07/2024
77.88
 24,900 77.78 78.34 77.50 0 0 0
25/07/2024
77.78
 29,200 77.50 77.88 77.50 0 0 0
24/07/2024
77.88
 30,700 77.32 78.90 77.32 0 0 0
23/07/2024
77.60
 105,400 80.21 80.21 77.41 0 0 0
22/07/2024
79.27
 34,700 82.07 82.07 79.27 0 0 0
19/07/2024
82.17
 11,200 81.33 82.17 81.33 0 0 0
18/07/2024
81.89
 54,700 82.07 82.07 80.77 0 0 0
17/07/2024
80.67
 78,400 79.83 82.07 79.83 0 0 0
16/07/2024
79.83
 21,300 79.46 80.58 79.46 0 0 0
15/07/2024
79.46
 28,300 80.77 81.79 79.27 0 0 0
12/07/2024
81.14
 4,600 78.99 82.26 78.99 0 0 0
11/07/2024
82.26
 19,600 79.65 82.26 79.65 0 0 0
10/07/2024
81.14
 45,300 82.82 82.82 80.86 0 0 0
09/07/2024
82.82
 22,600 82.82 82.82 80.86 0 0 0
08/07/2024
83.28
 50,500 84.78 84.78 82.07 0 0 0
05/07/2024
82.07
 28,400 82.91 83.00 80.30 0 0 0
04/07/2024
80.95
 96,300 77.41 81.05 77.32 0 0 0
03/07/2024
77.41
 38,800 77.41 77.50 76.85 0 0 0
02/07/2024
77.22
 50,300 77.22 77.22 76.01 0 0 0
01/07/2024
75.82
 19,300 76.57 76.57 75.54 0 0 0
28/06/2024
76.10
 50,300 76.10 76.94 76.10 0 0 0
27/06/2024
76.38
 19,400 76.94 76.94 76.20 0 0 0
26/06/2024
76.94
 27,000 76.94 77.41 76.29 0 0 0
25/06/2024
76.94
 56,000 76.38 77.41 75.73 0 0 0
24/06/2024
76.38
 122,600 77.41 77.41 75.73 0 0 0
21/06/2024
77.41
 102,200 78.34 78.34 77.22 0 0 0
20/06/2024
78.15
 54,000 78.06 78.34 77.32 0 0 0
19/06/2024
77.69
 45,400 78.25 78.53 77.41 0 0 0
18/06/2024
77.69
 151,400 76.48 77.88 75.08 0 0 0
17/06/2024
75.54
 37,700 75.54 75.82 74.70 0 0 0
14/06/2024
75.54
 32,800 76.48 76.66 75.54 0 0 0
13/06/2024
76.01
 62,700 75.54 76.38 75.45 0 0 0
12/06/2024
75.54
 101,200 74.61 76.48 74.61 0 0 0
11/06/2024
75.54
 39,500 77.60 77.60 74.24 0 0 0
10/06/2024
75.54
 46,600 73.31 76.01 73.31 0 0 0
07/06/2024
72.75
 97,300 71.72 73.96 71.72 0 0 0
06/06/2024
71.72
 35,200 70.51 71.72 69.95 0 0 0
05/06/2024
69.57
 81,900 69.48 71.25 69.48 0 0 0
04/06/2024
69.48
 23,400 69.48 69.76 68.92 0 0 0
03/06/2024
69.48
 32,200 68.55 69.85 68.08 0 0 0

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