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)
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
05/08/2020
55.28
 13,030 53.54 55.84 53.54 1,700 0 0.1
04/08/2020
53.54
 21,930 53.54 53.54 52.35 0 0 0
03/08/2020
53.54
 40 53.46 53.54 53.46 0 0 0
31/07/2020
53.46
 630 53.07 54.65 53.15 300 0 0.0
30/07/2020
53.07
 670 54.10 54.26 53.07 0 0 0
29/07/2020
54.10
 5,690 54.10 54.10 52.51 0 0 0
28/07/2020
54.10
 550 54.02 55.68 51.56 0 0 0
27/07/2020
54.02
 6,510 53.86 54.57 51.48 20 10 0.0
24/07/2020
53.86
 2,880 55.84 55.84 53.86 0 0 0
23/07/2020
55.84
 1,250 55.52 56.39 55.52 0 0 0
22/07/2020
55.52
 610 56.31 56.31 55.44 0 0 0
21/07/2020
56.31
 1,250 56.71 57.03 56.24 0 880 -0.1
20/07/2020
56.71
 3,300 56.00 56.71 56.00 0 620 -0.0
17/07/2020
56.00
 1,500 55.84 56.63 56.00 0 970 -0.1
16/07/2020
55.84
 3,310 55.84 56.87 55.84 2,000 0 0.1
15/07/2020
55.84
 2,370 55.44 57.03 55.84 2,000 0 0.1
14/07/2020
55.44
 1,500 56.24 56.63 55.44 0 420 -0.0
13/07/2020
56.24
 5,530 55.44 57.03 56.24 1,000 0 0.1
10/07/2020
55.44
 4,160 55.52 57.03 54.65 0 1,930 -0.1
09/07/2020
55.52
 4,250 57.03 57.03 55.52 1,000 0 0.1
08/07/2020
57.03
 7,870 57.34 57.34 56.63 0 0 0
07/07/2020
57.34
 11,920 56.55 57.82 56.08 6,980 0 0.5
06/07/2020
56.55
 4,060 54.33 56.63 55.05 0 0 0
03/07/2020
54.33
 5,200 54.49 54.49 53.86 300 0 0.0
02/07/2020
54.49
 30,410 55.05 55.05 51.25 0 0 0
01/07/2020
55.05
 3,080 54.65 55.05 54.65 1,720 0 0.1
30/06/2020
54.65
 1,720 55.05 56.24 54.65 500 0 0.0
29/06/2020
55.05
 18,750 56.31 56.31 52.43 500 10,360 0.0
26/06/2020
56.31
 4,290 56.63 57.03 56.31 500 0 0.0
25/06/2020
56.63
 2,780 57.03 57.03 56.63 0 0 0
24/06/2020
57.03
 5,650 57.03 57.42 56.63 500 0 0.0
23/06/2020
57.03
 8,340 56.24 57.03 55.60 500 0 0.0
22/06/2020
56.24
 670 57.42 57.42 55.44 0 0 0
19/06/2020
57.42
 5,070 56.71 57.42 56.71 0 0 0
18/06/2020
56.71
 320 56.87 57.82 56.63 0 0 0
17/06/2020
56.87
 3,840 57.03 57.27 56.24 0 0 0
16/06/2020
57.03
 8,080 55.92 57.42 55.92 1,000 0 0.1
15/06/2020
55.92
 5,840 56.24 57.03 55.52 0 0 0
12/06/2020
56.24
 37,720 57.11 57.11 53.46 0 0 0
11/06/2020
57.11
 18,060 58.61 58.61 57.11 20 0 0.0
10/06/2020
58.61
 16,020 59.40 59.40 57.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |