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)
12/01/2024
63.51
 3,500 63.51 63.51 63.42 0 0 0
11/01/2024
63.51
 12,100 65.28 65.28 63.42 0 0 0
10/01/2024
65.28
 9,700 63.42 65.28 62.58 0 0 0
09/01/2024
65.28
 4,700 65.28 65.28 65.28 0 0 0
08/01/2024
64.35
 17,300 65.28 65.28 63.42 0 0 0
05/01/2024
64.63
 1,500 64.82 65.94 64.63 0 0 0
04/01/2024
64.63
 1,900 64.63 64.63 64.63 0 0 0
03/01/2024
64.63
 100 64.63 64.63 64.63 0 0 0
02/01/2024
64.54
 23,800 66.22 66.22 64.45 0 0 0
01/01/2024
67.62
 12,100 61.18 67.62 61.18 0 0 0
29/12/2023
67.62
 12,100 61.18 67.62 61.18 0 0 0
28/12/2023
63.23
 25,800 61.09 63.23 61.09 0 0 0
27/12/2023
61.18
 22,400 61.83 61.83 61.18 0 0 0
26/12/2023
61.65
 1,700 61.65 61.83 61.55 0 0 0
25/12/2023
61.65
 21,500 61.65 62.02 61.55 0 0 0
22/12/2023
62.49
 700 62.67 62.67 62.49 0 0 0
21/12/2023
62.02
 700 61.55 62.02 61.09 0 0 0
20/12/2023
62.30
 4,500 61.55 62.49 61.46 0 0 0
19/12/2023
61.55
 3,600 61.55 62.30 60.71 0 0 0
18/12/2023
60.25
 7,000 61.55 61.55 60.25 0 0 0
15/12/2023
61.55
 4,600 61.09 61.55 61.09 0 0 0
14/12/2023
62.49
 0 62.49 62.49 62.49 0 0 0
13/12/2023
62.49
 2,400 61.65 62.49 61.37 0 0 0
12/12/2023
61.55
 800 61.55 61.55 61.55 0 0 0
11/12/2023
61.55
 3,600 62.02 62.02 61.55 0 0 0
08/12/2023
61.74
 1,500 61.55 61.74 61.55 0 0 0
07/12/2023
61.55
 5,200 61.74 61.74 61.27 0 0 0
06/12/2023
61.55
 3,600 61.37 61.55 60.90 0 0 0
05/12/2023
61.55
 19,300 60.81 61.55 60.62 0 0 0
04/12/2023
61.27
 2,400 61.27 61.46 61.27 0 0 0
01/12/2023
61.27
 900 61.27 61.27 61.27 0 0 0
30/11/2023
61.27
 1,200 61.46 61.46 61.27 0 0 0
29/11/2023
61.46
 3,500 61.09 61.55 60.71 0 0 0
28/11/2023
61.27
 1,300 60.53 61.27 60.43 0 0 0
27/11/2023
61.37
 6,500 60.62 61.37 60.62 0 0 0
24/11/2023
61.37
 3,200 60.06 61.37 60.06 0 0 0
23/11/2023
61.65
 9,500 61.37 62.39 60.71 0 0 0
22/11/2023
61.46
 1,200 61.46 61.46 61.09 0 0 0
21/11/2023
61.46
 3,500 61.18 61.55 61.09 0 0 0
20/11/2023
61.55
 1,700 61.55 61.55 61.09 0 0 0
17/11/2023
61.18
 8,200 60.81 61.55 60.81 0 0 0
16/11/2023
61.46
 600 62.21 62.21 61.46 0 0 0
15/11/2023
62.39
 3,900 62.39 62.49 62.39 0 0 0
14/11/2023
61.74
 4,400 61.55 61.74 60.99 0 0 0
13/11/2023
61.55
 5,400 61.55 61.74 61.55 0 0 0
10/11/2023
61.55
 300 60.62 61.55 60.62 0 0 0
09/11/2023
61.55
 10,300 61.55 61.65 60.62 0 0 0
08/11/2023
62.21
 2,800 61.09 62.21 61.09 0 0 0
07/11/2023
61.27
 800 61.37 61.37 61.18 0 0 0
06/11/2023
62.49
 700 61.37 63.33 61.37 0 0 0
03/11/2023
62.67
 3,300 61.37 62.67 61.37 0 0 0
02/11/2023
61.37
 5,700 61.18 61.37 61.18 0 0 0
01/11/2023
61.18
 31,900 61.55 61.55 60.16 0 0 0
31/10/2023
60.16
 39,900 61.09 61.09 60.16 0 0 0
30/10/2023
60.71
 2,300 61.55 62.49 60.71 0 0 0
27/10/2023
61.55
 7,500 60.62 61.55 60.62 0 0 0
26/10/2023
61.46
 38,900 65.00 65.00 61.18 0 0 0
25/10/2023
64.35
 64,500 64.91 65.28 64.35 0 0 0
24/10/2023
64.91
 32,000 64.17 66.22 63.42 0 0 0
23/10/2023
64.26
 200 64.26 64.26 64.26 0 0 0
20/10/2023
64.26
 14,700 64.35 65.28 63.89 0 0 0
19/10/2023
64.35
 4,200 64.07 65.10 63.89 0 0 0
18/10/2023
65.19
 14,600 65.38 65.56 65.19 0 0 0
17/10/2023
65.66
 100 65.66 65.66 65.66 0 0 0
16/10/2023
65.75
 1,500 64.82 66.12 64.82 0 0 0
13/10/2023
65.75
 9,500 65.19 65.94 63.98 0 0 0
12/10/2023
65.94
 15,300 65.94 65.94 65.28 0 0 0
11/10/2023
65.94
 900 64.82 66.22 64.82 0 0 0
10/10/2023
66.03
 1,200 66.12 66.22 66.03 0 0 0
09/10/2023
66.22
 8,700 64.26 66.22 64.26 0 0 0
06/10/2023
65.28
 5,300 63.98 65.28 63.98 0 0 0
05/10/2023
65.28
 5,600 64.26 65.28 64.26 0 0 0
04/10/2023
65.75
 7,100 63.70 65.75 63.70 0 0 0
03/10/2023
65.19
 2,800 63.89 65.19 63.89 0 0 0
02/10/2023
65.19
 8,700 63.98 65.19 63.89 0 0 0
29/09/2023
65.19
 1,500 63.61 65.19 63.61 0 0 0
28/09/2023
65.10
 800 64.54 65.28 64.54 0 0 0
27/09/2023
65.28
 6,800 64.63 65.28 63.89 0 0 0
26/09/2023
65.28
 16,600 65.10 65.28 64.82 0 0 0
25/09/2023
65.10
 16,700 65.28 65.28 64.91 0 0 0
22/09/2023
65.28
 12,700 66.03 66.59 65.28 0 0 0
21/09/2023
66.78
 20,100 65.75 66.78 65.75 0 0 0
20/09/2023
66.68
 13,400 66.50 66.68 66.40 0 0 0
19/09/2023
66.68
 3,400 65.75 66.68 65.75 0 0 0
18/09/2023
66.68
 3,200 65.56 66.68 65.56 0 0 0
15/09/2023
66.59
 3,700 65.75 66.68 65.75 0 0 0
14/09/2023
65.84
 5,900 65.66 65.94 65.28 0 0 0
13/09/2023
66.12
 3,500 65.84 66.12 65.84 0 0 0
12/09/2023
65.94
 11,300 65.75 65.94 65.56 0 0 0
11/09/2023
65.94
 4,500 66.03 66.22 65.94 0 0 0
08/09/2023
66.40
 15,700 66.03 66.40 65.94 0 0 0
07/09/2023
66.31
 4,500 66.12 66.68 66.03 0 0 0
06/09/2023
66.68
 9,700 65.94 66.68 65.94 0 0 0
05/09/2023
66.22
 25,000 65.94 66.68 65.94 0 0 0
04/09/2023
69.20
 1,000 69.20 69.20 69.20 0 0 0
01/09/2023
60.71
 0 60.71 60.71 60.71 0 0 0
31/08/2023
66.68
 3,300 67.15 67.15 66.31 0 0 0
30/08/2023
67.15
 5,400 66.03 67.15 66.03 0 0 0
29/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2023
67.15
 8,200 67.90 67.90 66.22 0 0 0
28/08/2023
66.96
 6,600 67.14 67.14 66.69 0 0 0

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