CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.20
0.10
(0.19%)
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
(2026-02-23) 		-5.90 -10% 313,900 132,300 7.3
52.60
59.30
53.20
2 tháng
(2026-01-19) 		-10.10 -15.98% 701,000 222,500 12.8
52.60
63.20
53.20
3 tháng
(2025-12-18) 		-6.20 -10.46% 1,116,600 190,700 10.9
52.60
63.20
53.20
6 tháng
(2025-09-19) 		-10.63 -16.68% 1,872,900 183,000 10.4
52.60
63.83
53.20
12 tháng
(2025-03-24) 		-29.28 -35.54% 6,409,500 195,612 8.4
52.60
83.63
53.20
24 tháng
(2024-03-28) 		-16.29 -23.47% 12,919,700 884,985 65.1
52.60
98.14
53.20
36 tháng
(2023-04-03) 		-12.69 -19.29% 15,967,200 1,869,661 136.0
52.60
98.14
53.20
60 tháng
(2021-04-13) 		-6.17 -10.41% 19,178,900 1,977,549 141.7
47.50
98.14
53.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
57.76
 2,900 57.50 57.76 54.65 800 400 0.0
12/07/2021
57.50
 6,400 57.67 57.92 57.50 2,000 100 0.1
09/07/2021
57.67
 1,800 57.92 58.09 57.67 1,000 1,400 -0.0
08/07/2021
57.92
 10,200 57.92 58.18 57.59 3,400 1,400 0.0
07/07/2021
57.92
 2,000 58.18 58.18 57.50 1,400 100 0.1
06/07/2021
58.18
 9,000 58.18 58.18 57.92 6,200 2,500 0.3
05/07/2021
58.18
 10,600 58.18 58.18 57.17 8,800 2,200 0.1
02/07/2021
58.18
 7,500 57.92 58.18 57.59 4,800 3,000 0.1
01/07/2021
57.92
 1,400 57.92 58.09 57.59 300 100 0.0
30/06/2021
57.92
 6,800 58.18 58.18 57.92 1,900 2,200 -0.0
29/06/2021
58.18
 27,000 58.18 58.26 57.92 8,800 200 0.6
28/06/2021
58.18
 15,900 58.26 58.26 57.59 4,200 6,700 -0.2
25/06/2021
58.26
 3,000 58.26 58.26 57.67 2,000 0 0.1
24/06/2021
58.26
 500 58.34 58.34 57.50 0 0 0
23/06/2021
58.34
 10,000 58.18 58.68 57.92 900 5,900 -0.3
22/06/2021
58.18
 2,700 57.92 58.26 57.92 500 0 0.0
21/06/2021
57.92
 16,200 57.76 58.43 57.34 0 4,600 -0.3
18/06/2021
57.76
 2,000 57.76 57.76 57.42 600 0 0.0
17/06/2021
57.76
 5,900 57.76 57.84 57.67 3,100 400 0.2
16/06/2021
57.76
 4,900 57.17 57.84 57.42 1,000 2,200 -0.1
15/06/2021
57.17
 2,100 57.84 57.84 57.17 500 1,500 -0.1
14/06/2021
57.84
 800 57.92 57.92 57.17 100 0 0.0
11/06/2021
57.92
 13,100 57.92 57.92 57.17 2,100 4,200 -0.1
10/06/2021
57.92
 6,900 58.01 58.01 56.66 500 0 0.0
09/06/2021
58.01
 4,600 57.92 58.01 56.75 1,800 1,500 0.0
08/06/2021
57.92
 400 58.18 58.18 57.92 0 0 0
07/06/2021
58.18
 13,800 58.18 58.18 57.76 800 4,200 -0.2
04/06/2021
58.18
 4,800 58.51 58.51 56.24 1,500 300 0.1
03/06/2021
58.51
 30,700 54.90 58.60 54.82 7,400 14,000 -0.4
02/06/2021
54.90
 7,900 54.90 54.90 54.65 700 100 0.0
01/06/2021
54.90
 5,800 54.99 54.99 54.57 200 300 -0.0
31/05/2021
54.99
 5,200 55.32 55.32 54.48 0 0 0
28/05/2021
55.32
 9,700 55.32 55.32 54.90 0 1,500 -0.1
27/05/2021
55.32
 3,800 55.49 55.49 55.32 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |