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)
22/11/2022
49.69
 4,800 49.41 49.69 49.22 2,500 0 0.1
21/11/2022
49.41
 2,400 49.41 49.69 48.94 1,300 100 0.1
18/11/2022
49.41
 3,900 49.69 49.69 47.82 600 0 0.0
17/11/2022
49.69
 4,400 49.41 49.69 49.32 500 0 0.0
16/11/2022
49.41
 5,500 49.41 49.41 46.79 600 0 0.0
15/11/2022
49.41
 13,700 49.88 49.88 46.41 600 0 0.0
14/11/2022
49.88
 7,300 53.54 56.16 49.88 300 0 0.0
11/11/2022
53.54
 1,600 53.54 55.13 53.54 100 100 0
10/11/2022
53.54
 2,800 56.16 56.16 52.32 0 0 0.1
09/11/2022
56.16
 300 55.22 56.91 56.16 0 0 0.1
08/11/2022
55.22
 1,500 55.32 55.32 55.22 1,000 0 0.1
07/11/2022
55.32
 4,100 57.57 58.97 55.32 300 0 0.0
04/11/2022
57.57
 5,300 58.88 58.88 55.32 0 0 0.0
03/11/2022
58.88
 100 57.10 58.88 58.88 0 0 0.0
02/11/2022
57.10
 900 59.72 59.72 56.72 300 0 0.0
01/11/2022
59.72
 200 56.82 59.72 59.63 0 0 0.0
31/10/2022
56.82
 2,300 59.91 59.91 56.44 0 0 0.0
28/10/2022
59.91
 900 58.97 60.85 59.91 526 9 0.0
27/10/2022
58.97
 200 59.07 59.07 58.97 0 0 0
26/10/2022
59.07
 2,100 58.88 59.07 58.88 1,100 0 0.1
25/10/2022
58.88
 3,800 59.54 59.54 55.60 0 0 0
24/10/2022
59.54
 5,300 60.94 60.94 56.72 0 0 0
21/10/2022
60.94
 1,100 63.66 63.66 60.94 500 0 0.0
20/10/2022
63.66
 3,100 64.51 64.51 60.29 0 0 0
19/10/2022
64.51
 100 61.22 64.51 64.51 0 0 0
18/10/2022
61.22
 4,200 61.22 61.22 59.07 100 5 0.0
17/10/2022
61.22
 3,500 60.94 61.22 58.60 0 0 0.1
14/10/2022
60.94
 1,900 63.01 63.01 60.94 1,800 0 0.1
13/10/2022
63.01
 700 63.10 63.10 60.94 0 0 -0.2
12/10/2022
63.10
 8,800 59.82 63.94 58.13 100 3,200 -0.2
11/10/2022
59.82
 2,700 61.41 61.41 58.22 1,000 0 0.1
10/10/2022
61.41
 200 59.82 61.88 61.41 0 0 0.0
07/10/2022
59.82
 6,400 60.94 60.94 58.13 0 0 0.0
06/10/2022
60.94
 5,900 62.82 62.82 60.94 0 0 0.0
05/10/2022
62.82
 2,100 63.19 63.19 61.04 200 0 0.0
04/10/2022
63.19
 7,400 62.16 63.19 61.13 100 0 0.0
03/10/2022
62.16
 2,400 63.66 63.66 62.16 0 300 -0.0
30/09/2022
63.66
 4,800 63.76 63.85 61.04 1,000 1,000 0
29/09/2022
63.76
 8,800 63.76 65.73 63.76 3,800 0 0.3
28/09/2022
63.76
 7,800 65.63 65.63 63.76 1,000 1,500 -0.0
27/09/2022
65.63
 0 65.63 65.63 65.63 0 0 -0.0
26/09/2022
65.63
 1,300 65.63 65.63 65.63 0 500 -0.0
23/09/2022
65.63
 3,800 66.57 66.57 65.63 1,100 0 0.1
22/09/2022
66.57
 2,900 66.10 66.57 66.01 200 0 0.0
21/09/2022
66.10
 600 66.57 66.57 66.10 0 0 0.0
20/09/2022
66.57
 2,200 66.48 66.57 66.19 0 0 0.0
19/09/2022
66.48
 8,300 66.10 66.66 66.10 200 0 0.0
16/09/2022
66.10
 3,000 66.29 66.38 65.91 300 0 0.0
15/09/2022
66.29
 1,900 66.01 66.48 66.29 100 100 0.0
14/09/2022
66.01
 1,800 66.48 66.48 66.01 0 0 0.0
13/09/2022
66.48
 2,300 66.19 67.04 66.48 0 0 0.0
12/09/2022
66.19
 2,100 66.76 67.04 65.91 1,600 42 0.0
09/09/2022
66.76
 1,500 67.04 67.04 65.73 200 0 0.0
08/09/2022
67.04
 2,600 66.66 67.04 66.10 2,300 0 0.2
07/09/2022
66.66
 2,000 67.13 67.13 66.66 1,400 0 0.1
06/09/2022
67.13
 800 66.66 67.13 66.66 0 0 0.0
05/09/2022
66.66
 2,600 67.32 67.32 66.57 200 0 0.0
31/08/2022
67.32
 1,800 65.91 67.32 65.63 0 0 0.1
30/08/2022
65.91
 5,900 66.10 66.19 65.63 1,400 500 0.1
29/08/2022
66.10
 1,200 67.04 67.04 66.01 0 400 -0.0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
67.04
 3,200 65.91 67.32 66.57 200 0 0.0
25/08/2022
65.91
 5,500 65.73 66.09 65.64 1,400 0 0.1
24/08/2022
65.73
 10,700 65.37 66.09 65.10 0 0 0.1
23/08/2022
65.37
 4,800 65.19 65.64 65.19 0 0 0.1
22/08/2022
65.19
 4,900 65.64 65.73 65.19 1,000 0 0.1
19/08/2022
65.64
 12,100 66.09 66.55 65.19 700 2,100 -0.1
18/08/2022
66.09
 4,200 65.37 67.90 65.73 200 0 0.0
17/08/2022
65.37
 4,500 65.28 65.55 65.28 600 0 0.0
16/08/2022
65.28
 2,500 65.28 65.46 65.19 0 0 0.0
15/08/2022
65.28
 5,800 65.19 65.55 65.19 0 0 0.0
12/08/2022
65.19
 7,600 65.46 65.55 65.19 0 0 0.0
11/08/2022
65.46
 8,200 65.64 65.64 65.28 300 0 0.0
10/08/2022
65.64
 24,900 64.74 65.64 64.74 0 0 0.1
09/08/2022
64.74
 24,900 64.74 64.83 64.74 0 0 0.1
08/08/2022
64.74
 1,100 64.74 64.74 64.74 1,100 200 0.1
05/08/2022
64.74
 2,100 64.74 64.74 63.47 0 700 -0.1
04/08/2022
64.74
 3,500 65.19 66.18 64.74 0 1,000 -0.1
03/08/2022
65.19
 4,600 65.28 65.28 64.28 500 300 0.0
02/08/2022
65.28
 8,800 65.19 66.09 65.19 700 500 0.0
01/08/2022
65.19
 1,700 67.90 67.90 65.19 1,500 0 0.1
29/07/2022
67.90
 700 65.19 67.90 65.19 0 100 -0.0
28/07/2022
65.19
 3,900 65.64 65.64 65.19 0 0 0
27/07/2022
65.64
 2,700 64.74 66.09 65.28 0 0 0
26/07/2022
64.74
 7,600 65.46 65.55 64.74 100 100 0
25/07/2022
65.46
 4,600 65.46 65.46 65.46 0 200 -0.0
22/07/2022
65.46
 2,700 65.28 65.46 65.19 1,000 3,100 0.1
21/07/2022
65.28
 1,200 65.37 65.37 65.28 0 0 0.1
20/07/2022
65.37
 6,200 66.00 66.27 65.37 0 0 0.1
19/07/2022
66.00
 5,200 65.55 66.00 65.37 0 0 0.1
18/07/2022
65.55
 2,600 63.38 65.55 64.83 800 0 0.1
15/07/2022
63.38
 1,500 63.38 63.38 63.38 0 0 -0.0
14/07/2022
63.38
 5,400 62.02 63.38 61.75 0 0 -0.0
13/07/2022
62.02
 11,600 61.48 62.02 60.21 0 0 -0.0
12/07/2022
61.48
 5,800 60.84 61.48 60.84 0 0 -0.0
11/07/2022
60.84
 900 59.85 60.84 59.76 0 0 -0.0
08/07/2022
59.85
 500 59.76 60.66 59.85 2,000 0 -0.0
07/07/2022
59.76
 600 60.84 60.84 59.03 0 0 -0.0
06/07/2022
60.84
 3,600 60.75 60.84 59.21 0 200 -0.0
05/07/2022
60.75
 2,100 61.48 61.48 60.66 0 0 -0.8
04/07/2022
61.48
 3,300 61.11 61.84 61.48 0 0 -0.8

Chính sách bảo mật | Điều khoản sử dụng |