CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.80
0
(0%)
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
(2026-05-13) 		-0.30 -0.56% 142,100 -17,800 0
51.70
54
52.80
2 tháng
(2026-04-13) 		1.30 2.52% 334,000 5,400 0
50.60
54.30
52.80
3 tháng
(2026-03-16) 		-0.20 -0.38% 447,700 20,500 0.8
50.60
54.30
52.80
6 tháng
(2025-12-15) 		-6.40 -10.81% 1,554,500 197,300 11.0
50.60
63.20
52.80
12 tháng
(2025-06-17) 		-8.91 -14.44% 4,238,500 247,470 13.2
50.60
67.19
52.80
24 tháng
(2024-06-24) 		-23.58 -30.87% 11,831,500 789,985 57.2
50.60
98.14
52.80
36 tháng
(2023-06-28) 		-12.99 -19.75% 16,020,200 1,792,775 129.8
50.60
98.14
52.80
60 tháng
(2021-07-08) 		-5.12 -8.85% 19,102,200 2,004,649 143.5
47.50
98.14
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
57.59
 900 56.69 58.49 57.59 526 9 0.0
27/10/2022
56.69
 200 56.78 56.78 56.69 0 0 0
26/10/2022
56.78
 2,100 56.60 56.78 56.60 1,100 0 0.1
25/10/2022
56.60
 3,800 57.23 57.23 53.44 0 0 0
24/10/2022
57.23
 5,300 58.58 58.58 54.53 0 0 0
21/10/2022
58.58
 1,100 61.19 61.19 58.58 500 0 0.0
20/10/2022
61.19
 3,100 62.01 62.01 57.95 0 0 0
19/10/2022
62.01
 100 58.85 62.01 62.01 0 0 0
18/10/2022
58.85
 4,200 58.85 58.85 56.78 100 5 0.0
17/10/2022
58.85
 3,500 58.58 58.85 56.33 0 0 0.1
14/10/2022
58.58
 1,900 60.56 60.56 58.58 1,800 0 0.1
13/10/2022
60.56
 700 60.65 60.65 58.58 0 0 -0.2
12/10/2022
60.65
 8,800 57.50 61.47 55.88 100 3,200 -0.2
11/10/2022
57.50
 2,700 59.03 59.03 55.97 1,000 0 0.1
10/10/2022
59.03
 200 57.50 59.48 59.03 0 0 0.0
07/10/2022
57.50
 6,400 58.58 58.58 55.88 0 0 0.0
06/10/2022
58.58
 5,900 60.38 60.38 58.58 0 0 0.0
05/10/2022
60.38
 2,100 60.74 60.74 58.67 200 0 0.0
04/10/2022
60.74
 7,400 59.75 60.74 58.76 100 0 0.0
03/10/2022
59.75
 2,400 61.19 61.19 59.75 0 300 -0.0
30/09/2022
61.19
 4,800 61.29 61.38 58.67 1,000 1,000 0
29/09/2022
61.29
 8,800 61.29 63.18 61.29 3,800 0 0.3
28/09/2022
61.29
 7,800 63.09 63.09 61.29 1,000 1,500 -0.0
27/09/2022
63.09
 0 63.09 63.09 63.09 0 0 -0.0
26/09/2022
63.09
 1,300 63.09 63.09 63.09 0 500 -0.0
23/09/2022
63.09
 3,800 63.99 63.99 63.09 1,100 0 0.1
22/09/2022
63.99
 2,900 63.54 63.99 63.45 200 0 0.0
21/09/2022
63.54
 600 63.99 63.99 63.54 0 0 0.0
20/09/2022
63.99
 2,200 63.90 63.99 63.63 0 0 0.0
19/09/2022
63.90
 8,300 63.54 64.08 63.54 200 0 0.0
16/09/2022
63.54
 3,000 63.72 63.81 63.36 300 0 0.0
15/09/2022
63.72
 1,900 63.45 63.90 63.72 100 100 0.0
14/09/2022
63.45
 1,800 63.90 63.90 63.45 0 0 0.0
13/09/2022
63.90
 2,300 63.63 64.44 63.90 0 0 0.0
12/09/2022
63.63
 2,100 64.17 64.44 63.36 1,600 42 0.0
09/09/2022
64.17
 1,500 64.44 64.44 63.18 200 0 0.0
08/09/2022
64.44
 2,600 64.08 64.44 63.54 2,300 0 0.2
07/09/2022
64.08
 2,000 64.53 64.53 64.08 1,400 0 0.1
06/09/2022
64.53
 800 64.08 64.53 64.08 0 0 0.0
05/09/2022
64.08
 2,600 64.71 64.71 63.99 200 0 0.0
31/08/2022
64.71
 1,800 63.36 64.71 63.09 0 0 0.1
30/08/2022
63.36
 5,900 63.54 63.63 63.09 1,400 500 0.1
29/08/2022
63.54
 1,200 64.44 64.44 63.45 0 400 -0.0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
64.44
 3,200 63.36 64.71 63.99 200 0 0.0
25/08/2022
63.36
 5,500 63.18 63.53 63.10 1,400 0 0.1
24/08/2022
63.18
 10,700 62.84 63.53 62.57 0 0 0.1
23/08/2022
62.84
 4,800 62.66 63.10 62.66 0 0 0.1
22/08/2022
62.66
 4,900 63.10 63.18 62.66 1,000 0 0.1
19/08/2022
63.10
 12,100 63.53 63.97 62.66 700 2,100 -0.1
18/08/2022
63.53
 4,200 62.84 65.27 63.18 200 0 0.0
17/08/2022
62.84
 4,500 62.75 63.01 62.75 600 0 0.0
16/08/2022
62.75
 2,500 62.75 62.92 62.66 0 0 0.0
15/08/2022
62.75
 5,800 62.66 63.01 62.66 0 0 0.0
12/08/2022
62.66
 7,600 62.92 63.01 62.66 0 0 0.0
11/08/2022
62.92
 8,200 63.10 63.10 62.75 300 0 0.0
10/08/2022
63.10
 24,900 62.23 63.10 62.23 0 0 0.1
09/08/2022
62.23
 24,900 62.23 62.31 62.23 0 0 0.1
08/08/2022
62.23
 1,100 62.23 62.23 62.23 1,100 200 0.1
05/08/2022
62.23
 2,100 62.23 62.23 61.01 0 700 -0.1
04/08/2022
62.23
 3,500 62.66 63.62 62.23 0 1,000 -0.1
03/08/2022
62.66
 4,600 62.75 62.75 61.79 500 300 0.0
02/08/2022
62.75
 8,800 62.66 63.53 62.66 700 500 0.0
01/08/2022
62.66
 1,700 65.27 65.27 62.66 1,500 0 0.1
29/07/2022
65.27
 700 62.66 65.27 62.66 0 100 -0.0
28/07/2022
62.66
 3,900 63.10 63.10 62.66 0 0 0
27/07/2022
63.10
 2,700 62.23 63.53 62.75 0 0 0
26/07/2022
62.23
 7,600 62.92 63.01 62.23 100 100 0
25/07/2022
62.92
 4,600 62.92 62.92 62.92 0 200 -0.0
22/07/2022
62.92
 2,700 62.75 62.92 62.66 1,000 3,100 0.1
21/07/2022
62.75
 1,200 62.84 62.84 62.75 0 0 0.1
20/07/2022
62.84
 6,200 63.44 63.71 62.84 0 0 0.1
19/07/2022
63.44
 5,200 63.01 63.44 62.84 0 0 0.1
18/07/2022
63.01
 2,600 60.92 63.01 62.31 800 0 0.1
15/07/2022
60.92
 1,500 60.92 60.92 60.92 0 0 -0.0
14/07/2022
60.92
 5,400 59.62 60.92 59.35 0 0 -0.0
13/07/2022
59.62
 11,600 59.09 59.62 57.87 0 0 -0.0
12/07/2022
59.09
 5,800 58.48 59.09 58.48 0 0 -0.0
11/07/2022
58.48
 900 57.53 58.48 57.44 0 0 -0.0
08/07/2022
57.53
 500 57.44 58.31 57.53 2,000 0 -0.0
07/07/2022
57.44
 600 58.48 58.48 56.74 0 0 -0.0
06/07/2022
58.48
 3,600 58.40 58.48 56.92 0 200 -0.0
05/07/2022
58.40
 2,100 59.09 59.09 58.31 0 0 -0.8
04/07/2022
59.09
 3,300 58.75 59.44 59.09 0 0 -0.8
01/07/2022
58.75
 4,900 59.18 59.18 56.83 0 0 -0.8
30/06/2022
59.18
 3,200 58.75 59.70 58.14 0 0 -0.8
29/06/2022
58.75
 15,400 59.09 59.09 55.61 0 11,600 -0.8
28/06/2022
59.09
 7,300 58.31 59.09 59.01 0 6,600 -0.4
27/06/2022
58.31
 1,700 59.01 59.01 56.66 0 0 0
24/06/2022
59.01
 300 58.48 59.01 59.01 100 0 0.0
23/06/2022
58.48
 8,800 58.75 58.75 56.57 1,000 3,100 -0.1
22/06/2022
58.75
 5,100 58.57 58.75 56.40 0 100 -0.0
21/06/2022
58.57
 1,500 58.22 58.57 56.57 0 400 -0.0
20/06/2022
58.22
 600 56.92 58.22 57.00 0 0 0
17/06/2022
56.92
 6,100 57.96 60.92 55.70 100 400 -0.0
16/06/2022
57.96
 700 57.87 57.96 57.87 0 0 -0.0
15/06/2022
57.87
 2,700 59.62 59.62 57.44 0 0 -0.0
14/06/2022
59.62
 2,200 59.79 59.79 58.75 0 200 -0.0
13/06/2022
59.79
 6,400 59.18 60.05 57.96 0 0 -0.0
10/06/2022
59.18
 6,700 60.49 60.49 58.75 0 0 -0.0
09/06/2022
60.49
 2,600 60.05 60.49 59.18 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |