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)
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
26/05/2021
55.49
 3,300 55.66 55.66 55.41 0 200 -0.0
25/05/2021
55.66
 8,400 55.74 55.74 55.41 3,300 2,000 0.1
24/05/2021
55.74
 11,300 55.57 55.74 55.41 0 5,100 -0.3
21/05/2021
55.57
 5,500 55.57 55.74 55.41 2,100 0 0.1
20/05/2021
55.57
 23,500 56.24 56.24 54.57 1,200 19,200 -1.2
19/05/2021
56.24
 28,300 56.24 56.66 52.89 5,100 10,400 -0.4
18/05/2021
56.24
 800 56.58 56.75 56.24 0 500 -0.0
17/05/2021
56.58
 500 56.41 57.00 56.41 0 400 -0.0
14/05/2021
56.41
 4,700 57.00 57.08 56.24 2,600 3,400 -0.1
13/05/2021
57.00
 1,600 57.08 57.08 56.58 1,000 100 0.1
12/05/2021
57.08
 9,800 57.08 57.25 56.66 2,000 6,600 -0.3
11/05/2021
57.08
 2,000 57.08 57.25 56.66 400 400 -0
10/05/2021
57.08
 8,100 57.92 57.92 57.08 2,700 3,000 -0.0
07/05/2021
57.92
 8,100 58.09 58.09 57.76 200 300 -0.0
06/05/2021
58.09
 6,300 58.34 58.34 58.09 0 700 -0.0
05/05/2021
58.34
 2,200 58.34 58.34 58.09 100 1,500 -0.1
04/05/2021
58.34
 1,600 58.43 58.43 57.50 200 200 0
29/04/2021
58.43
 3,700 58.51 58.51 57.50 300 0 0.0
28/04/2021
58.51
 4,000 58.51 58.68 58.43 2,000 2,000 -0
27/04/2021
58.51
 1,300 58.43 58.60 58.34 100 0 0.0
26/04/2021
58.43
 1,200 58.68 58.68 58.43 400 0 0.0
23/04/2021
58.68
 2,600 58.76 58.76 58.43 1,100 200 0.1
22/04/2021
58.76
 7,000 59.02 59.10 58.76 4,900 100 0.3
20/04/2021
59.02
 40,500 59.02 59.10 58.93 500 2,500 -0.1
19/04/2021
59.02
 8,400 58.01 59.02 58.09 4,400 1,600 0.2
16/04/2021
58.01
 2,900 58.76 59.02 58.01 1,300 0 0.1
15/04/2021
58.76
 9,100 59.02 59.18 58.76 1,800 2,000 -0.0
14/04/2021
59.02
 31,100 59.27 59.27 58.43 4,700 2,700 0.1
13/04/2021
59.27
 14,500 59.10 59.27 59.10 100 2,500 -0.2
12/04/2021
59.10
 13,600 59.18 59.27 58.85 800 2,500 -0.1
09/04/2021
59.18
 17,100 59.10 59.18 58.85 0 1,600 -0.1
08/04/2021
59.10
 9,500 59.10 59.18 58.93 0 100 -0.0
07/04/2021
59.10
 5,900 58.85 59.43 58.85 2,600 2,500 0.0
06/04/2021
58.85
 5,900 59.02 59.02 58.76 2,500 0 0.2
05/04/2021
59.02
 19,900 59.52 59.52 58.76 0 2,600 -0.2
02/04/2021
59.52
 2,900 59.43 59.52 59.35 0 2,200 -0.2
01/04/2021
59.43
 42,300 58.60 59.43 58.76 10,800 22,600 -0.8
31/03/2021
58.60
 21,000 58.76 58.85 58.60 2,100 10,500 -0.6
30/03/2021
58.76
 42,300 58.76 59.02 58.76 0 27,400 -1.9
29/03/2021
58.76
 43,400 58.18 58.76 58.18 4,300 17,800 -0.9
26/03/2021
58.18
 29,200 58.43 58.43 57.92 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |