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)
25/03/2021
58.43
 8,600 58.68 58.68 58.34 100 1,900 -0.1
24/03/2021
58.68
 10,600 58.68 58.68 58.26 3,100 200 0.2
23/03/2021
58.68
 14,200 58.68 58.76 57.92 1,400 2,400 -0.1
22/03/2021
58.68
 6,500 58.51 58.76 58.34 1,900 0 0.1
19/03/2021
58.51
 4,300 58.60 58.60 58.51 2,900 0 0.2
18/03/2021
58.60
 4,200 58.68 58.76 58.43 1,900 1,000 0.1
17/03/2021
58.68
 1,000 58.34 58.68 58.18 0 0 0
16/03/2021
58.34
 5,300 58.76 58.76 58.34 2,400 0 0.2
15/03/2021
58.76
 3,200 58.76 58.76 58.43 700 0 0.0
12/03/2021
58.76
 3,700 58.34 58.76 58.43 700 0 0.0
11/03/2021
58.34
 3,600 58.34 59.60 58.34 400 0 0.0
10/03/2021
58.34
 9,300 58.34 58.76 57.25 3,300 3,000 0.0
09/03/2021
58.34
 11,800 58.34 58.43 58.34 10,700 0 0.7
08/03/2021
58.34
 63,000 58.76 58.76 58.26 52,400 60,300 -0.5
05/03/2021
58.76
 26,400 58.76 58.85 58.34 8,900 0 0.6
04/03/2021
58.76
 8,100 58.34 58.76 58.34 2,600 0 0.2
03/03/2021
58.34
 20,100 58.76 60.44 58.18 10,300 15,000 -0.3
02/03/2021
58.76
 14,100 58.60 58.76 57.92 9,000 0 0.6
01/03/2021
58.60
 14,900 57.92 58.76 57.92 10,000 0 0.7
26/02/2021
57.92
 4,900 57.92 57.92 57.08 300 0 0.0
25/02/2021
57.92
 1,200 57.59 58.68 57.67 400 0 0.0
24/02/2021
57.59
 9,300 57.67 58.01 57.59 300 0 0.0
23/02/2021
57.67
 2,800 57.92 57.92 57.50 1,100 0 0.1
22/02/2021
57.92
 7,800 57.92 58.76 57.92 4,900 700 0.3
19/02/2021
57.92
 2,600 58.34 58.34 57.17 0 0 0
18/02/2021
58.34
 2,800 57.92 58.60 57.50 1,800 0 0.1
17/02/2021
57.92
 2,600 57.92 59.18 57.92 1,400 600 0.1
09/02/2021
57.92
 2,900 57.08 57.92 55.83 0 0 0
08/02/2021
57.08
 2,700 57.50 57.50 55.83 0 400 -0.0
05/02/2021
57.50
 1,200 57.50 57.50 56.66 0 0 0
04/02/2021
57.50
 4,800 57.59 57.59 55.91 0 0 0
03/02/2021
57.59
 2,700 56.24 57.76 55.41 800 300 0.0
02/02/2021
56.24
 1,500 56.24 56.24 53.05 0 0 0
01/02/2021
56.24
 2,400 56.08 56.24 56.24 0 0 0
29/01/2021
56.08
 1,900 53.14 56.24 53.31 400 800 -0.0
28/01/2021
53.14
 40,000 57.08 57.08 53.14 3,200 500 0.2
27/01/2021
57.08
 3,500 58.76 59.60 57.08 1,000 0 0.1
26/01/2021
58.76
 800 60.44 60.44 58.51 0 0 0
25/01/2021
60.44
 4,500 58.34 60.44 58.26 0 800 -0.1
22/01/2021
58.34
 5,300 58.76 58.76 57.92 0 2,100 -0.1
21/01/2021
58.76
 17,000 58.76 60.02 58.60 300 12,900 -0.9
20/01/2021
58.76
 6,600 58.76 60.02 57.92 1,600 100 0.1
19/01/2021
58.76
 4,300 60.86 60.86 57.92 0 0 0
18/01/2021
60.86
 3,000 61.28 61.28 59.85 0 0 0
15/01/2021
61.28
 2,500 61.53 61.62 61.28 0 0 0
14/01/2021
61.53
 7,600 60.53 61.62 61.28 500 100 0.0
13/01/2021
60.53
 12,100 60.19 60.86 60.02 0 300 -0.0
12/01/2021
60.19
 4,700 59.77 60.19 59.77 0 800 -0.1
11/01/2021
59.77
 9,300 59.60 59.77 59.60 100 1,500 -0.1
08/01/2021
59.60
 15,700 59.85 60.02 59.35 300 0 0.0
07/01/2021
59.85
 2,400 59.60 59.94 59.60 0 0 0
06/01/2021
59.60
 8,800 59.27 59.60 59.18 2,100 900 0.1
05/01/2021
59.27
 9,600 59.18 59.27 59.10 1,000 400 0.0
04/01/2021
59.18
 4,500 59.18 59.18 59.10 1,800 1,300 0.0
31/12/2020
59.18
 8,350 59.18 59.18 58.93 400 0 0.0
30/12/2020
59.18
 4,890 59.10 59.18 58.93 3,130 0 0.2
29/12/2020
59.10
 2,980 58.93 60.02 58.93 40 0 0.0
28/12/2020
58.93
 14,940 58.93 59.18 58.85 2,050 0 0.1
25/12/2020
58.93
 5,950 58.93 59.10 58.85 0 1,000 -0.1
24/12/2020
58.93
 16,320 59.18 59.18 58.85 8,360 330 0.6
23/12/2020
59.18
 6,660 59.02 59.52 59.02 3,890 70 0.3
22/12/2020
59.02
 9,060 59.52 59.52 59.02 4,160 100 0.3
21/12/2020
59.52
 8,450 59.27 59.52 59.02 5,010 0 0.4
18/12/2020
59.27
 9,530 59.18 59.27 59.02 720 0 0.1
17/12/2020
59.18
 9,320 59.02 59.60 58.93 0 0 0
16/12/2020
59.02
 7,410 58.85 59.52 58.85 0 1,000 -0.1
15/12/2020
58.85
 26,230 59.43 59.43 58.85 70 0 0.0
14/12/2020
59.43
 15,400 58.51 59.60 58.51 2,390 5,000 -0.2
11/12/2020
58.51
 5,260 58.43 58.76 58.43 1,200 0 0.1
10/12/2020
58.43
 6,250 58.43 58.68 58.43 2,280 0 0.2
09/12/2020
58.43
 15,310 58.51 58.76 58.34 4,000 2,000 0.1
08/12/2020
58.51
 5,500 58.26 58.51 58.26 1,700 0 0.1
07/12/2020
58.26
 18,980 58.26 58.43 58.18 8,800 0 0.6
04/12/2020
58.26
 13,580 58.43 58.43 58.26 4,220 0 0.3
03/12/2020
58.43
 14,940 58.34 58.43 58.18 1,180 0 0.1
02/12/2020
58.34
 18,980 58.60 58.60 58.18 2,250 10 0.2
01/12/2020
58.60
 21,940 58.60 58.60 57.92 14,890 200 1.0
30/11/2020
58.60
 7,970 58.76 59.18 58.60 0 0 0
27/11/2020
58.76
 25,430 58.43 58.76 58.34 16,800 0 1.2
26/11/2020
58.43
 22,620 58.43 58.43 58.34 17,990 19,880 -0.1
25/11/2020
58.43
 33,970 58.34 59.18 58.34 11,450 17,930 -0.5
24/11/2020
58.34
 23,200 58.09 58.76 58.01 6,720 14,500 -0.5
23/11/2020
58.09
 42,270 57.76 58.34 57.76 26,660 22,050 0.3
20/11/2020
57.76
 5,150 57.76 57.76 57.67 30 0 0.0
19/11/2020
57.76
 2,930 57.59 57.76 57.25 0 0 0
18/11/2020
57.59
 6,180 57.08 57.76 57.08 2,260 0 0.2
17/11/2020
57.08
 16,320 57.50 57.84 57.08 5,890 0 0.4
16/11/2020
57.50
 12,510 58.34 58.34 57.42 6,620 0 0.5
13/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2020
58.34
 10,520 57.84 59.18 57.34 3,900 0 0.3
12/11/2020
57.84
 3,900 57.92 58.74 57.51 300 0 0.0
11/11/2020
57.92
 15,360 58.74 58.74 57.92 4,510 510 0.3
10/11/2020
58.74
 36,580 56.62 59.55 57.60 0 450 -0.0
09/11/2020
56.62
 13,610 56.21 56.62 55.39 1,670 40 0.1
06/11/2020
56.21
 19,490 55.80 56.29 55.47 0 1,500 -0.1
05/11/2020
55.80
 180 55.07 56.21 55.80 0 0 0
04/11/2020
55.07
 6,600 55.47 55.47 55.07 1,000 290 0.0
03/11/2020
55.47
 6,760 55.15 55.88 54.58 0 0 0
02/11/2020
55.15
 710 55.23 55.23 53.68 0 0 0
30/10/2020
55.23
 2,300 54.50 55.23 53.84 0 0 0
29/10/2020
54.50
 3,660 55.47 55.47 53.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |