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)
28/10/2024
75.07
 3,400 75.46 75.94 75.07 0 0 0
25/10/2024
75.07
 8,000 75.94 75.94 75.07 0 0 0
24/10/2024
75.55
 15,700 75.17 76.23 75.07 0 0 0
23/10/2024
76.23
 12,700 75.17 76.80 75.17 0 0 0
22/10/2024
75.17
 8,200 76.80 76.80 74.98 0 0 0
21/10/2024
76.03
 15,700 75.55 76.80 75.55 0 0 0
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
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

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