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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |