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)
13/09/2021
62.49
 8,900 60.71 62.49 60.71 0 500 -0.0
10/09/2021
60.71
 17,100 59.46 61.15 60.35 0 0 0
09/09/2021
59.46
 17,000 58.03 59.81 58.12 0 1,000 -0.1
08/09/2021
58.03
 21,300 58.03 58.12 58.03 0 0 0
07/09/2021
58.03
 35,100 58.03 58.92 58.03 5,700 0 0.4
06/09/2021
58.03
 20,900 58.03 58.74 57.94 6,200 0 0.4
01/09/2021
58.03
 2,900 58.12 58.12 58.03 800 500 0.0
31/08/2021
58.12
 7,400 58.74 58.74 58.03 2,300 0 0.1
30/08/2021
58.74
 3,700 58.74 58.74 58.74 2,300 2,000 0.0
27/08/2021
58.74
 11,300 58.74 58.74 58.03 3,400 2,300 0.1
26/08/2021
58.74
 10,900 58.30 58.74 58.30 4,000 0 0.3
25/08/2021
58.30
 12,500 58.74 59.81 58.03 3,600 0 0.2
24/08/2021
58.74
 4,700 58.92 58.92 58.03 1,200 0 0.1
23/08/2021
58.92
 9,100 58.92 58.92 57.94 2,300 0 0.1
20/08/2021
58.92
 24,200 59.81 59.81 58.21 7,600 0 0.5
19/08/2021
59.81
 8,600 60.08 60.08 58.47 2,300 0 0.2
18/08/2021
60.08
 23,300 59.99 60.26 58.47 7,400 1,000 0.4
17/08/2021
59.99
 12,700 59.37 60.08 58.47 3,600 0 0.2
16/08/2021
59.37
 21,800 59.46 59.46 58.92 3,300 3,000 0.0
13/08/2021
59.46
 6,700 59.81 60.26 59.37 0 300 0
12/08/2021
59.81
 6,500 60.26 60.26 59.81 0 0 0
11/08/2021
60.26
 13,700 59.99 60.26 59.81 0 0 0
10/08/2021
59.99
 3,600 60.08 60.44 59.99 300 0 0.0
09/08/2021
60.08
 12,400 60.08 60.62 59.90 200 0 0.0
06/08/2021
60.08
 4,400 60.62 60.62 59.81 1,200 0 0.1
05/08/2021
60.62
 5,300 60.08 60.71 59.55 200 0 0.0
04/08/2021
60.08
 7,900 60.08 60.08 59.90 200 5,500 -0.4
03/08/2021
60.08
 11,900 59.81 60.08 59.81 0 3,700 -0.2
02/08/2021
59.81
 4,900 60.53 60.53 59.81 0 0 0
30/07/2021
60.53
 10,500 59.37 60.71 59.81 2,000 0 0.1
29/07/2021
59.37
 11,100 59.81 59.81 59.37 2,900 1,400 0.1
28/07/2021
59.81
 2,500 60.71 60.71 59.81 200 1,300 -0.1
27/07/2021
60.71
 1,100 60.71 60.71 58.92 0 600 -0.0
26/07/2021
60.71
 4,300 60.71 60.71 60.71 0 0 0
23/07/2021
60.71
 500 60.71 60.71 59.81 0 0 0
22/07/2021
60.71
 12,000 59.19 60.97 58.74 3,300 600 0.2
21/07/2021
59.19
 4,400 60.71 60.71 58.92 200 2,200 -0.1
20/07/2021
60.71
 6,000 61.06 61.15 58.03 200 0 0.0
19/07/2021
61.06
 6,600 61.15 61.15 61.06 1,400 0 0.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2021
61.15
 11,500 60.26 61.15 59.81 3,100 500 0.2
15/07/2021
60.26
 6,500 60.00 60.26 59.56 1,900 0 0.1
14/07/2021
60.00
 300 60.08 60.08 58.51 0 0 0
13/07/2021
60.08
 2,900 59.82 60.08 56.85 800 400 0.0
12/07/2021
59.82
 6,400 60.00 60.26 59.82 2,000 100 0.1
09/07/2021
60.00
 1,800 60.26 60.43 60.00 1,000 1,400 -0.0
08/07/2021
60.26
 10,200 60.26 60.52 59.91 3,400 1,400 0.0
07/07/2021
60.26
 2,000 60.52 60.52 59.82 1,400 100 0.1
06/07/2021
60.52
 9,000 60.52 60.52 60.26 6,200 2,500 0.3
05/07/2021
60.52
 10,600 60.52 60.52 59.47 8,800 2,200 0.1
02/07/2021
60.52
 7,500 60.26 60.52 59.91 4,800 3,000 0.1
01/07/2021
60.26
 1,400 60.26 60.43 59.91 300 100 0.0
30/06/2021
60.26
 6,800 60.52 60.52 60.26 1,900 2,200 -0.0
29/06/2021
60.52
 27,000 60.52 60.61 60.26 8,800 200 0.6
28/06/2021
60.52
 15,900 60.61 60.61 59.91 4,200 6,700 -0.2
25/06/2021
60.61
 3,000 60.61 60.61 60.00 2,000 0 0.1
24/06/2021
60.61
 500 60.70 60.70 59.82 0 0 0
23/06/2021
60.70
 10,000 60.52 61.05 60.26 900 5,900 -0.3
22/06/2021
60.52
 2,700 60.26 60.61 60.26 500 0 0.0
21/06/2021
60.26
 16,200 60.08 60.78 59.65 0 4,600 -0.3
18/06/2021
60.08
 2,000 60.08 60.08 59.74 600 0 0.0
17/06/2021
60.08
 5,900 60.08 60.17 60.00 3,100 400 0.2
16/06/2021
60.08
 4,900 59.47 60.17 59.74 1,000 2,200 -0.1
15/06/2021
59.47
 2,100 60.17 60.17 59.47 500 1,500 -0.1
14/06/2021
60.17
 800 60.26 60.26 59.47 100 0 0.0
11/06/2021
60.26
 13,100 60.26 60.26 59.47 2,100 4,200 -0.1
10/06/2021
60.26
 6,900 60.35 60.35 58.95 500 0 0.0
09/06/2021
60.35
 4,600 60.26 60.35 59.04 1,800 1,500 0.0
08/06/2021
60.26
 400 60.52 60.52 60.26 0 0 0
07/06/2021
60.52
 13,800 60.52 60.52 60.08 800 4,200 -0.2
04/06/2021
60.52
 4,800 60.87 60.87 58.51 1,500 300 0.1
03/06/2021
60.87
 30,700 57.12 60.96 57.03 7,400 14,000 -0.4
02/06/2021
57.12
 7,900 57.12 57.12 56.85 700 100 0.0
01/06/2021
57.12
 5,800 57.20 57.20 56.77 200 300 -0.0
31/05/2021
57.20
 5,200 57.55 57.55 56.68 0 0 0
28/05/2021
57.55
 9,700 57.55 57.55 57.12 0 1,500 -0.1
27/05/2021
57.55
 3,800 57.73 57.73 57.55 400 0 0.0
26/05/2021
57.73
 3,300 57.90 57.90 57.64 0 200 -0.0
25/05/2021
57.90
 8,400 57.99 57.99 57.64 3,300 2,000 0.1
24/05/2021
57.99
 11,300 57.81 57.99 57.64 0 5,100 -0.3
21/05/2021
57.81
 5,500 57.81 57.99 57.64 2,100 0 0.1
20/05/2021
57.81
 23,500 58.51 58.51 56.77 1,200 19,200 -1.2
19/05/2021
58.51
 28,300 58.51 58.95 55.02 5,100 10,400 -0.4
18/05/2021
58.51
 800 58.86 59.04 58.51 0 500 -0.0
17/05/2021
58.86
 500 58.69 59.30 58.69 0 400 -0.0
14/05/2021
58.69
 4,700 59.30 59.39 58.51 2,600 3,400 -0.1
13/05/2021
59.30
 1,600 59.39 59.39 58.86 1,000 100 0.1
12/05/2021
59.39
 9,800 59.39 59.56 58.95 2,000 6,600 -0.3
11/05/2021
59.39
 2,000 59.39 59.56 58.95 400 400 -0
10/05/2021
59.39
 8,100 60.26 60.26 59.39 2,700 3,000 -0.0
07/05/2021
60.26
 8,100 60.43 60.43 60.08 200 300 -0.0
06/05/2021
60.43
 6,300 60.70 60.70 60.43 0 700 -0.0
05/05/2021
60.70
 2,200 60.70 60.70 60.43 100 1,500 -0.1
04/05/2021
60.70
 1,600 60.78 60.78 59.82 200 200 0
29/04/2021
60.78
 3,700 60.87 60.87 59.82 300 0 0.0
28/04/2021
60.87
 4,000 60.87 61.05 60.78 2,000 2,000 -0
27/04/2021
60.87
 1,300 60.78 60.96 60.70 100 0 0.0
26/04/2021
60.78
 1,200 61.05 61.05 60.78 400 0 0.0
23/04/2021
61.05
 2,600 61.13 61.13 60.78 1,100 200 0.1
22/04/2021
61.13
 7,000 61.39 61.48 61.13 4,900 100 0.3
20/04/2021
61.39
 40,500 61.39 61.48 61.31 500 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |