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)
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
28/10/2020
55.47
 2,810 58.66 58.66 54.82 500 200 0.0
27/10/2020
58.66
 10,140 54.82 58.66 54.74 2,340 0 0.2
26/10/2020
54.82
 3,390 55.07 55.88 54.82 1,480 0 0.1
23/10/2020
55.07
 1,590 55.47 55.47 54.66 70 0 0.0
22/10/2020
55.47
 5,210 55.31 55.47 54.66 1,560 1,400 0.0
21/10/2020
55.31
 170 55.31 55.31 55.31 0 0 0
20/10/2020
55.31
 4,820 55.96 55.96 54.74 320 70 0.0
19/10/2020
55.96
 5,470 53.84 55.96 53.84 0 0 0
16/10/2020
53.84
 14,180 55.07 55.15 53.84 3,050 0 0.2
15/10/2020
55.07
 7,830 55.96 56.86 55.07 5,660 0 0.4
14/10/2020
55.96
 10,060 56.37 56.45 55.96 4,400 0 0.3
13/10/2020
56.37
 8,520 56.45 56.45 56.37 4,610 0 0.3
12/10/2020
56.45
 8,990 56.53 57.02 56.37 7,750 0 0.5
09/10/2020
56.53
 10,830 56.62 56.62 56.37 4,930 100 0.3
08/10/2020
56.62
 5,350 56.53 57.11 56.37 1,930 130 0.1
07/10/2020
56.53
 12,420 56.37 56.53 56.37 0 80 -0.0
06/10/2020
56.37
 8,980 56.29 56.37 56.29 2,250 110 0.1
05/10/2020
56.29
 3,930 56.13 56.45 55.96 280 10 0.0
02/10/2020
56.13
 20,890 55.56 56.29 55.56 2,270 0 0.2
01/10/2020
55.56
 28,200 55.39 55.80 55.47 40 70 -0.0
30/09/2020
55.39
 5,000 55.39 55.64 55.31 2,790 1,500 0.1
29/09/2020
55.39
 9,920 55.31 55.47 55.31 4,760 100 0.3
28/09/2020
55.31
 9,020 55.39 55.47 55.31 1,700 0 0.1
25/09/2020
55.39
 11,930 55.23 55.39 55.23 3,700 0 0.3
24/09/2020
55.23
 17,650 55.23 55.39 55.23 2,000 0 0.1
23/09/2020
55.23
 25,250 55.23 55.39 55.23 2,800 0 0.2
22/09/2020
55.23
 17,710 55.31 55.39 55.23 2,280 0 0.2
21/09/2020
55.31
 18,690 55.23 55.39 55.23 3,400 0 0.2
18/09/2020
55.23
 10,820 55.23 55.31 55.23 1,700 0 0.1
17/09/2020
55.23
 19,450 55.23 55.31 55.07 7,630 0 0.5
16/09/2020
55.23
 30,230 55.31 55.31 55.07 5,990 8,120 -0.1
15/09/2020
55.31
 18,450 55.31 55.47 55.15 5,100 0 0.3
14/09/2020: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2020
55.31
 11,370 54.41 55.88 54.58 500 0 0.0
11/09/2020
54.41
 40,950 54.41 54.65 54.41 1,000 0 0.1
10/09/2020
54.41
 40,380 53.78 54.49 53.94 9,050 17,600 -0.6
09/09/2020
53.78
 27,320 53.86 53.94 53.62 1,620 7,400 -0.4
08/09/2020
53.86
 29,560 53.78 53.86 53.70 3,700 19,900 -1.1
07/09/2020
53.78
 29,160 53.38 53.94 53.38 0 13,330 -0.9
04/09/2020
53.38
 24,400 53.78 53.78 53.07 20 20,000 -1.3
03/09/2020
53.78
 50,970 53.94 54.65 53.78 7,900 20,000 -0.8
01/09/2020
53.94
 13,630 53.94 54.65 53.86 0 9,240 -0.6
31/08/2020
53.94
 22,140 52.99 54.33 53.46 0 0 0
28/08/2020
52.99
 34,760 52.99 53.78 52.91 0 12,000 -0.8
27/08/2020
52.99
 87,720 52.20 53.46 52.91 0 33,580 -2.2
26/08/2020
52.20
 13,690 52.20 53.46 52.20 0 9,250 -0.6
25/08/2020
52.20
 25,200 52.12 52.67 52.12 0 15,600 -1.0
24/08/2020
52.12
 9,970 52.51 53.46 52.12 0 8,000 -0.5
21/08/2020
52.51
 11,550 52.51 52.59 52.28 0 10,190 -0.7
20/08/2020
52.51
 14,560 52.59 54.57 52.28 9,000 12,100 -0.2
19/08/2020
52.59
 11,950 52.59 55.44 52.51 4,160 10,330 -0.4
18/08/2020
52.59
 5,680 52.75 53.07 52.51 2,840 3,220 -0.0
17/08/2020
52.75
 5,960 53.07 53.07 52.75 4,200 4,000 0.0
14/08/2020
53.07
 6,690 54.10 54.10 53.07 3,700 4,920 -0.1
13/08/2020
54.10
 1,810 53.07 54.26 53.07 1,100 0 0.1
12/08/2020
53.07
 2,160 53.07 53.15 53.07 0 0 0
11/08/2020
53.07
 1,400 53.78 53.78 52.75 0 0 0
10/08/2020
53.78
 3,100 53.86 53.86 53.78 0 0 0
07/08/2020
53.86
 4,440 53.86 53.86 52.67 0 4,130 -0.3
06/08/2020
53.86
 12,040 55.28 55.28 53.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |