CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.50
-0.30
(-0.49%)
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
(2025-11-05) 		-1.20 -1.94% 181,100 -7,800 -0.5
59.90
62
60.50
2 tháng
(2025-10-06) 		-1.30 -2.09% 443,200 -19,700 -1.2
59.90
63.83
60.50
3 tháng
(2025-09-08) 		-3.03 -4.74% 823,800 -18,000 -1.1
59.90
63.83
60.50
6 tháng
(2025-06-09) 		-0.72 -1.17% 2,736,100 67,270 3.3
59.90
67.19
60.50
12 tháng
(2024-12-10) 		-19.27 -24.07% 7,830,400 -52,515 -7.8
59.90
98.14
60.50
24 tháng
(2023-12-18) 		0.55 0.92% 12,770,500 1,105,575 83.3
59.90
98.14
60.50
36 tháng
(2022-12-21) 		2.22 3.79% 14,990,000 1,684,734 126.3
55.88
98.14
60.50
60 tháng
(2020-12-31) 		1.62 2.73% 18,695,050 1,754,849 128.5
47.50
98.14
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
60.40
 10,100 60.49 60.49 59.79 3,600 1,000 0.2
01/12/2021
60.49
 4,300 60.83 60.83 60.05 1,600 500 0.1
30/11/2021
60.83
 6,100 60.83 60.92 60.40 5,600 0 0.4
29/11/2021
60.83
 6,300 62.05 62.05 60.14 300 0 0
26/11/2021
62.05
 23,500 61.01 62.23 61.27 9,500 500 0.6
25/11/2021
61.01
 21,500 60.40 61.62 60.57 200 0 0.0
24/11/2021
60.40
 11,600 60.31 60.49 60.14 3,500 600 0.2
23/11/2021
60.31
 3,100 60.22 60.49 60.14 600 0 0.0
22/11/2021
60.22
 4,300 60.49 60.49 60.05 100 400 -0.0
19/11/2021
60.49
 33,700 60.57 60.57 60.05 0 22,200 -1.5
18/11/2021
60.57
 7,300 60.31 60.57 60.31 2,300 5,200 -0.2
17/11/2021
60.31
 14,800 59.79 60.31 59.44 2,300 10,900 -0.6
16/11/2021
59.79
 19,900 59.62 59.79 59.44 14,500 3,000 0.8
15/11/2021
59.62
 13,900 59.70 59.70 59.18 0 0 0
12/11/2021
59.70
 4,900 60.05 60.05 59.62 1,300 1,500 -0.0
11/11/2021
60.05
 16,100 59.62 60.05 59.62 5,000 1,500 0.2
10/11/2021
59.62
 22,000 60.31 60.31 59.62 10,200 0 0.7
09/11/2021
60.31
 26,400 60.49 60.49 59.88 2,900 1,100 0.1
08/11/2021
60.49
 31,200 60.49 60.49 60.14 2,500 1,500 0.1
05/11/2021
60.49
 11,100 60.05 60.49 59.96 0 900 -0.1
04/11/2021
60.05
 10,600 60.14 60.57 60.05 1,100 200 0
03/11/2021
60.14
 8,800 60.66 60.83 60.05 0 500 -0.0
02/11/2021
60.66
 12,500 60.05 60.83 59.96 600 600 -0.0
01/11/2021
60.05
 28,100 60.83 60.92 60.05 300 800 -0.0
29/10/2021
60.83
 5,100 60.92 61.01 60.83 1,200 500 0.0
28/10/2021
60.92
 53,600 60.92 62.66 60.40 39,300 22,700 1.2
27/10/2021
60.92
 9,200 60.83 60.92 60.49 600 1,500 -0.1
26/10/2021
60.83
 20,900 60.83 61.01 60.83 1,800 4,400 -0.2
25/10/2021
60.83
 9,900 60.83 60.83 60.49 400 2,500 -0.1
22/10/2021
60.83
 13,700 60.66 60.92 60.57 200 3,000 -0.2
21/10/2021
60.66
 7,300 60.92 61.01 60.66 800 600 0.0
20/10/2021
60.92
 5,700 60.92 61.01 60.92 0 4,200 -0.3
19/10/2021
60.92
 4,600 60.92 61.01 60.05 1,100 1,700 -0.0
18/10/2021
60.92
 20,700 61.01 61.01 60.66 400 0 0.0
15/10/2021
61.01
 8,000 61.10 61.18 60.92 0 2,200 -0.2
14/10/2021
61.10
 31,700 61.10 61.18 61.01 6,300 3,100 0.2
13/10/2021
61.10
 18,100 61.01 61.10 61.01 8,700 3,500 0.4
12/10/2021
61.01
 15,700 61.01 61.10 60.92 500 1,600 -0.1
11/10/2021
61.01
 22,500 61.01 61.70 60.92 0 3,500 0
08/10/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/10/2021
61.01
 500 61.36 61.36 60.83 0 0 0
07/10/2021
61.36
 8,600 59.90 63.07 60.07 100 0 0.0
06/10/2021
59.90
 7,500 59.81 59.90 59.64 4,000 6,000 -0.1
05/10/2021
59.81
 9,800 59.81 59.81 59.64 8,100 800 0.5
04/10/2021
59.81
 9,600 59.55 59.81 59.64 500 6,000 -0.4
01/10/2021
59.55
 2,800 59.30 59.64 59.21 1,400 0 0.1
30/09/2021
59.30
 300 59.98 59.98 59.30 0 100 -0.0
29/09/2021
59.98
 3,400 59.98 59.98 59.21 0 2,000 -0.1
28/09/2021
59.98
 6,000 60.07 60.07 59.64 500 0 0.0
27/09/2021
60.07
 8,700 59.04 60.24 59.04 200 6,300 -0.4
24/09/2021
59.04
 2,200 59.04 59.13 59.04 0 0 0
23/09/2021
59.04
 6,300 59.21 59.30 59.04 1,200 400 0.1
22/09/2021
59.21
 9,200 59.30 59.30 59.04 200 0 0.0
21/09/2021
59.30
 4,700 59.30 59.38 59.21 400 0 0.0
20/09/2021
59.30
 3,800 59.98 59.98 58.95 0 0 0
17/09/2021
59.98
 7,100 58.61 60.07 59.21 0 0 0
16/09/2021
58.61
 3,300 58.61 58.87 58.61 0 0 0
15/09/2021
58.61
 7,200 59.30 59.30 58.61 0 0 0
14/09/2021
59.30
 6,300 60.07 60.16 59.30 1,000 0 0.1
13/09/2021
60.07
 8,900 58.35 60.07 58.35 0 500 -0.0
10/09/2021
58.35
 17,100 57.15 58.78 58.01 0 0 0
09/09/2021
57.15
 17,000 55.78 57.49 55.86 0 1,000 -0.1
08/09/2021
55.78
 21,300 55.78 55.86 55.78 0 0 0
07/09/2021
55.78
 35,100 55.78 56.64 55.78 5,700 0 0.4
06/09/2021
55.78
 20,900 55.78 56.47 55.69 6,200 0 0.4
01/09/2021
55.78
 2,900 55.86 55.86 55.78 800 500 0.0
31/08/2021
55.86
 7,400 56.47 56.47 55.78 2,300 0 0.1
30/08/2021
56.47
 3,700 56.47 56.47 56.47 2,300 2,000 0.0
27/08/2021
56.47
 11,300 56.47 56.47 55.78 3,400 2,300 0.1
26/08/2021
56.47
 10,900 56.04 56.47 56.04 4,000 0 0.3
25/08/2021
56.04
 12,500 56.47 57.49 55.78 3,600 0 0.2
24/08/2021
56.47
 4,700 56.64 56.64 55.78 1,200 0 0.1
23/08/2021
56.64
 9,100 56.64 56.64 55.69 2,300 0 0.1
20/08/2021
56.64
 24,200 57.49 57.49 55.95 7,600 0 0.5
19/08/2021
57.49
 8,600 57.75 57.75 56.21 2,300 0 0.2
18/08/2021
57.75
 23,300 57.67 57.92 56.21 7,400 1,000 0.4
17/08/2021
57.67
 12,700 57.07 57.75 56.21 3,600 0 0.2
16/08/2021
57.07
 21,800 57.15 57.15 56.64 3,300 3,000 0.0
13/08/2021
57.15
 6,700 57.49 57.92 57.07 0 300 0
12/08/2021
57.49
 6,500 57.92 57.92 57.49 0 0 0
11/08/2021
57.92
 13,700 57.67 57.92 57.49 0 0 0
10/08/2021
57.67
 3,600 57.75 58.10 57.67 300 0 0.0
09/08/2021
57.75
 12,400 57.75 58.27 57.58 200 0 0.0
06/08/2021
57.75
 4,400 58.27 58.27 57.49 1,200 0 0.1
05/08/2021
58.27
 5,300 57.75 58.35 57.24 200 0 0.0
04/08/2021
57.75
 7,900 57.75 57.75 57.58 200 5,500 -0.4
03/08/2021
57.75
 11,900 57.49 57.75 57.49 0 3,700 -0.2
02/08/2021
57.49
 4,900 58.18 58.18 57.49 0 0 0
30/07/2021
58.18
 10,500 57.07 58.35 57.49 2,000 0 0.1
29/07/2021
57.07
 11,100 57.49 57.49 57.07 2,900 1,400 0.1
28/07/2021
57.49
 2,500 58.35 58.35 57.49 200 1,300 -0.1
27/07/2021
58.35
 1,100 58.35 58.35 56.64 0 600 -0.0
26/07/2021
58.35
 4,300 58.35 58.35 58.35 0 0 0
23/07/2021
58.35
 500 58.35 58.35 57.49 0 0 0
22/07/2021
58.35
 12,000 56.89 58.61 56.47 3,300 600 0.2
21/07/2021
56.89
 4,400 58.35 58.35 56.64 200 2,200 -0.1
20/07/2021
58.35
 6,000 58.70 58.78 55.78 200 0 0.0
19/07/2021
58.70
 6,600 58.78 58.78 58.70 1,400 0 0.1
16/07/2021: Cổ tức tiền mặt tỉ lệ: 15%
16/07/2021
58.78
 11,500 57.92 58.78 57.49 3,100 500 0.2
15/07/2021
57.92
 6,500 57.67 57.92 57.25 1,900 0 0.1
14/07/2021
57.67
 300 57.76 57.76 56.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |