CTCP Phục vụ Mặt đất Sài Gòn (sgn)

54
1.40
(2.66%)
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
(2026-06-29) 		-2.50 -4.54% 109,800 -1,800 0
52.60
56.40
54
2 tháng
(2026-06-01) 		-0.80 -1.50% 246,700 2,000 0
52.60
56.40
54
3 tháng
(2026-05-04) 		-1.70 -3.13% 393,500 -26,200 0
51.70
56.40
54
6 tháng
(2026-01-30) 		-7.50 -12.48% 1,087,600 146,200 7.9
50.60
60.50
54
12 tháng
(2025-08-04) 		-12.19 -18.81% 3,355,300 225,500 13.1
50.60
66.52
54
24 tháng
(2024-08-08) 		-24.53 -31.80% 10,736,700 315,785 17.3
50.60
98.14
54
36 tháng
(2023-08-14) 		-15.99 -23.31% 15,320,300 1,468,975 105.5
50.60
98.14
54
60 tháng
(2021-08-24) 		-3.87 -6.85% 19,041,700 1,974,749 141.7
47.50
98.14
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
67.45
 6,000 69.62 69.62 67.45 600 300 0.0
01/03/2022
69.62
 1,100 68.32 69.62 68.32 100 0 0.0
28/02/2022
68.32
 3,100 70.32 70.41 67.10 500 100 0.0
25/02/2022
70.32
 3,200 70.32 70.41 67.88 800 0 0.1
24/02/2022
70.32
 6,600 69.80 71.28 67.19 1,100 0 0.1
23/02/2022
69.80
 9,400 69.89 70.06 69.71 1,000 100 0.1
22/02/2022
69.89
 6,000 71.80 71.80 69.62 1,200 0 0.1
21/02/2022
71.80
 6,000 71.80 72.84 71.80 700 0 0.1
18/02/2022
71.80
 5,100 72.23 72.23 69.62 300 300 0.0
17/02/2022
72.23
 9,500 70.76 73.98 71.02 1,900 100 0.1
16/02/2022
70.76
 37,200 66.14 70.76 69.54 2,200 200 0.2
15/02/2022
66.14
 6,500 63.97 66.14 63.53 0 0 0
14/02/2022
63.97
 8,400 63.53 65.27 63.53 0 0 0
11/02/2022
63.53
 5,700 66.14 66.14 63.53 1,300 0 0.1
10/02/2022
66.14
 9,600 66.49 66.49 66.14 1,400 0 0.1
09/02/2022
66.49
 9,400 65.71 66.75 64.40 1,000 0 0.1
08/02/2022
65.71
 16,800 63.10 66.93 63.10 600 100 0.0
07/02/2022
63.10
 19,200 59.62 63.10 62.14 0 200 -0.0
28/01/2022
59.62
 18,900 59.09 59.62 59.18 0 0 0
27/01/2022
59.09
 6,700 58.92 59.09 57.53 0 6,300 -0.4
26/01/2022
58.92
 1,000 58.48 58.92 58.83 0 0 0
25/01/2022
58.48
 600 59.09 59.09 58.31 0 0 0
24/01/2022
59.09
 3,500 59.62 59.62 57.70 1,000 0 0.1
21/01/2022
59.62
 3,600 59.44 59.62 57.70 0 3,500 -0.2
20/01/2022
59.44
 26,700 59.53 59.53 57.79 2,800 25,500 -1.5
19/01/2022
59.53
 100 58.31 59.53 59.53 0 0 0
18/01/2022
58.31
 3,400 58.75 58.75 58.31 0 0 0
17/01/2022
58.75
 1,400 59.70 59.70 58.75 300 0 0.0
14/01/2022
59.70
 300 59.27 59.70 59.62 0 0 0
13/01/2022
59.27
 4,700 59.62 59.62 59.18 100 0 0.0
12/01/2022
59.62
 1,300 59.62 60.05 59.53 500 0 0.0
11/01/2022
59.62
 19,600 59.44 60.40 58.75 18,200 100 1.3
10/01/2022
59.44
 8,200 60.22 60.22 59.35 0 0 0
07/01/2022
60.22
 1,100 59.96 60.22 59.27 0 0 0
06/01/2022
59.96
 2,000 60.49 60.49 59.62 0 0 0
05/01/2022
60.49
 2,600 60.66 60.66 60.49 1,300 0 0.1
04/01/2022
60.66
 12,300 61.70 61.70 60.05 7,900 300 0.5
31/12/2021
61.70
 17,000 59.18 61.70 58.31 0 0 0
30/12/2021
59.18
 11,100 59.18 59.18 58.40 0 2,500 -0.2
29/12/2021
59.18
 1,600 58.83 59.62 59.18 0 0 0
28/12/2021
58.83
 3,500 59.62 59.62 57.61 0 1,100 -0.1
27/12/2021
59.62
 6,600 59.62 59.62 59.18 0 0 0
24/12/2021
59.62
 6,900 59.18 59.88 59.18 4,500 0 0
23/12/2021
59.18
 8,500 60.14 60.14 55.96 2,400 2,500 -0.0
22/12/2021
60.14
 5,800 60.22 60.22 59.18 0 0 0
21/12/2021
60.22
 2,400 60.22 60.22 59.35 100 0 0.0
20/12/2021
60.22
 900 60.49 60.49 59.62 0 0 0
17/12/2021
60.49
 2,200 60.57 60.57 59.53 0 500 -0.0
16/12/2021
60.57
 1,400 60.57 60.66 60.05 0 0 0
15/12/2021
60.57
 2,800 60.66 60.66 59.27 1,600 0 0.1
14/12/2021
60.66
 8,000 59.70 60.66 59.27 5,700 0 0.4
13/12/2021
59.70
 9,800 59.62 60.92 59.27 1,800 400 0.1
10/12/2021
59.62
 1,600 59.62 59.79 59.27 0 0 0
09/12/2021
59.62
 1,300 59.62 59.62 59.62 200 1,000 -0.1
08/12/2021
59.62
 7,100 60.05 60.49 59.27 1,500 200 0.1
07/12/2021
60.05
 4,400 59.62 60.22 58.92 3,800 0 0.3
06/12/2021
59.62
 6,300 60.40 60.40 58.75 2,700 0 0.2
03/12/2021
60.40
 3,400 60.40 60.40 59.53 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |