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)
08/02/2022
68.36
 16,800 65.64 69.62 65.64 600 100 0.0
07/02/2022
65.64
 19,200 62.02 65.64 64.65 0 200 -0.0
28/01/2022
62.02
 18,900 61.48 62.02 61.57 0 0 0
27/01/2022
61.48
 6,700 61.30 61.48 59.85 0 6,300 -0.4
26/01/2022
61.30
 1,000 60.84 61.30 61.20 0 0 0
25/01/2022
60.84
 600 61.48 61.48 60.66 0 0 0
24/01/2022
61.48
 3,500 62.02 62.02 60.03 1,000 0 0.1
21/01/2022
62.02
 3,600 61.84 62.02 60.03 0 3,500 -0.2
20/01/2022
61.84
 26,700 61.93 61.93 60.12 2,800 25,500 -1.5
19/01/2022
61.93
 100 60.66 61.93 61.93 0 0 0
18/01/2022
60.66
 3,400 61.11 61.11 60.66 0 0 0
17/01/2022
61.11
 1,400 62.11 62.11 61.11 300 0 0.0
14/01/2022
62.11
 300 61.66 62.11 62.02 0 0 0
13/01/2022
61.66
 4,700 62.02 62.02 61.57 100 0 0.0
12/01/2022
62.02
 1,300 62.02 62.47 61.93 500 0 0.0
11/01/2022
62.02
 19,600 61.84 62.83 61.11 18,200 100 1.3
10/01/2022
61.84
 8,200 62.65 62.65 61.75 0 0 0
07/01/2022
62.65
 1,100 62.38 62.65 61.66 0 0 0
06/01/2022
62.38
 2,000 62.92 62.92 62.02 0 0 0
05/01/2022
62.92
 2,600 63.11 63.11 62.92 1,300 0 0.1
04/01/2022
63.11
 12,300 64.19 64.19 62.47 7,900 300 0.5
31/12/2021
64.19
 17,000 61.57 64.19 60.66 0 0 0
30/12/2021
61.57
 11,100 61.57 61.57 60.75 0 2,500 -0.2
29/12/2021
61.57
 1,600 61.20 62.02 61.57 0 0 0
28/12/2021
61.20
 3,500 62.02 62.02 59.94 0 1,100 -0.1
27/12/2021
62.02
 6,600 62.02 62.02 61.57 0 0 0
24/12/2021
62.02
 6,900 61.57 62.29 61.57 4,500 0 0
23/12/2021
61.57
 8,500 62.56 62.56 58.22 2,400 2,500 -0.0
22/12/2021
62.56
 5,800 62.65 62.65 61.57 0 0 0
21/12/2021
62.65
 2,400 62.65 62.65 61.75 100 0 0.0
20/12/2021
62.65
 900 62.92 62.92 62.02 0 0 0
17/12/2021
62.92
 2,200 63.02 63.02 61.93 0 500 -0.0
16/12/2021
63.02
 1,400 63.02 63.11 62.47 0 0 0
15/12/2021
63.02
 2,800 63.11 63.11 61.66 1,600 0 0.1
14/12/2021
63.11
 8,000 62.11 63.11 61.66 5,700 0 0.4
13/12/2021
62.11
 9,800 62.02 63.38 61.66 1,800 400 0.1
10/12/2021
62.02
 1,600 62.02 62.20 61.66 0 0 0
09/12/2021
62.02
 1,300 62.02 62.02 62.02 200 1,000 -0.1
08/12/2021
62.02
 7,100 62.47 62.92 61.66 1,500 200 0.1
07/12/2021
62.47
 4,400 62.02 62.65 61.30 3,800 0 0.3
06/12/2021
62.02
 6,300 62.83 62.83 61.11 2,700 0 0.2
03/12/2021
62.83
 3,400 62.83 62.83 61.93 100 0 0.0
02/12/2021
62.83
 10,100 62.92 62.92 62.20 3,600 1,000 0.2
01/12/2021
62.92
 4,300 63.29 63.29 62.47 1,600 500 0.1
30/11/2021
63.29
 6,100 63.29 63.38 62.83 5,600 0 0.4
29/11/2021
63.29
 6,300 64.55 64.55 62.56 300 0 0
26/11/2021
64.55
 23,500 63.47 64.74 63.74 9,500 500 0.6
25/11/2021
63.47
 21,500 62.83 64.10 63.02 200 0 0.0
24/11/2021
62.83
 11,600 62.74 62.92 62.56 3,500 600 0.2
23/11/2021
62.74
 3,100 62.65 62.92 62.56 600 0 0.0
22/11/2021
62.65
 4,300 62.92 62.92 62.47 100 400 -0.0
19/11/2021
62.92
 33,700 63.02 63.02 62.47 0 22,200 -1.5
18/11/2021
63.02
 7,300 62.74 63.02 62.74 2,300 5,200 -0.2
17/11/2021
62.74
 14,800 62.20 62.74 61.84 2,300 10,900 -0.6
16/11/2021
62.20
 19,900 62.02 62.20 61.84 14,500 3,000 0.8
15/11/2021
62.02
 13,900 62.11 62.11 61.57 0 0 0
12/11/2021
62.11
 4,900 62.47 62.47 62.02 1,300 1,500 -0.0
11/11/2021
62.47
 16,100 62.02 62.47 62.02 5,000 1,500 0.2
10/11/2021
62.02
 22,000 62.74 62.74 62.02 10,200 0 0.7
09/11/2021
62.74
 26,400 62.92 62.92 62.29 2,900 1,100 0.1
08/11/2021
62.92
 31,200 62.92 62.92 62.56 2,500 1,500 0.1
05/11/2021
62.92
 11,100 62.47 62.92 62.38 0 900 -0.1
04/11/2021
62.47
 10,600 62.56 63.02 62.47 1,100 200 0
03/11/2021
62.56
 8,800 63.11 63.29 62.47 0 500 -0.0
02/11/2021
63.11
 12,500 62.47 63.29 62.38 600 600 -0.0
01/11/2021
62.47
 28,100 63.29 63.38 62.47 300 800 -0.0
29/10/2021
63.29
 5,100 63.38 63.47 63.29 1,200 500 0.0
28/10/2021
63.38
 53,600 63.38 65.19 62.83 39,300 22,700 1.2
27/10/2021
63.38
 9,200 63.29 63.38 62.92 600 1,500 -0.1
26/10/2021
63.29
 20,900 63.29 63.47 63.29 1,800 4,400 -0.2
25/10/2021
63.29
 9,900 63.29 63.29 62.92 400 2,500 -0.1
22/10/2021
63.29
 13,700 63.11 63.38 63.02 200 3,000 -0.2
21/10/2021
63.11
 7,300 63.38 63.47 63.11 800 600 0.0
20/10/2021
63.38
 5,700 63.38 63.47 63.38 0 4,200 -0.3
19/10/2021
63.38
 4,600 63.38 63.47 62.47 1,100 1,700 -0.0
18/10/2021
63.38
 20,700 63.47 63.47 63.11 400 0 0.0
15/10/2021
63.47
 8,000 63.56 63.65 63.38 0 2,200 -0.2
14/10/2021
63.56
 31,700 63.56 63.65 63.47 6,300 3,100 0.2
13/10/2021
63.56
 18,100 63.47 63.56 63.47 8,700 3,500 0.4
12/10/2021
63.47
 15,700 63.47 63.56 63.38 500 1,600 -0.1
11/10/2021
63.47
 22,500 63.47 64.19 63.38 0 3,500 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2021
63.47
 500 63.83 63.83 63.29 0 0 0
07/10/2021
63.83
 8,600 62.31 65.62 62.49 100 0 0.0
06/10/2021
62.31
 7,500 62.22 62.31 62.04 4,000 6,000 -0.1
05/10/2021
62.22
 9,800 62.22 62.22 62.04 8,100 800 0.5
04/10/2021
62.22
 9,600 61.96 62.22 62.04 500 6,000 -0.4
01/10/2021
61.96
 2,800 61.69 62.04 61.60 1,400 0 0.1
30/09/2021
61.69
 300 62.40 62.40 61.69 0 100 -0.0
29/09/2021
62.40
 3,400 62.40 62.40 61.60 0 2,000 -0.1
28/09/2021
62.40
 6,000 62.49 62.49 62.04 500 0 0.0
27/09/2021
62.49
 8,700 61.42 62.67 61.42 200 6,300 -0.4
24/09/2021
61.42
 2,200 61.42 61.51 61.42 0 0 0
23/09/2021
61.42
 6,300 61.60 61.69 61.42 1,200 400 0.1
22/09/2021
61.60
 9,200 61.69 61.69 61.42 200 0 0.0
21/09/2021
61.69
 4,700 61.69 61.78 61.60 400 0 0.0
20/09/2021
61.69
 3,800 62.40 62.40 61.33 0 0 0
17/09/2021
62.40
 7,100 60.97 62.49 61.60 0 0 0
16/09/2021
60.97
 3,300 60.97 61.24 60.97 0 0 0
15/09/2021
60.97
 7,200 61.69 61.69 60.97 0 0 0
14/09/2021
61.69
 6,300 62.49 62.58 61.69 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |