CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.50
-0.30
(-0.49%)
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
(2025-11-05) 		-1.20 -1.94% 181,100 -7,800 -0.5
59.90
62
60.50
2 tháng
(2025-10-06) 		-1.30 -2.09% 443,200 -19,700 -1.2
59.90
63.83
60.50
3 tháng
(2025-09-08) 		-3.03 -4.74% 823,800 -18,000 -1.1
59.90
63.83
60.50
6 tháng
(2025-06-09) 		-0.72 -1.17% 2,736,100 67,270 3.3
59.90
67.19
60.50
12 tháng
(2024-12-10) 		-19.27 -24.07% 7,830,400 -52,515 -7.8
59.90
98.14
60.50
24 tháng
(2023-12-18) 		0.55 0.92% 12,770,500 1,105,575 83.3
59.90
98.14
60.50
36 tháng
(2022-12-21) 		2.22 3.79% 14,990,000 1,684,734 126.3
55.88
98.14
60.50
60 tháng
(2020-12-31) 		1.62 2.73% 18,695,050 1,754,849 128.5
47.50
98.14
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2019
74.85
 4,480 74.61 75.09 74.77 0 0 0
12/07/2019
74.61
 1,350 74.06 75.24 74.45 0 0 0
11/07/2019
74.06
 3,410 73.26 74.45 73.66 0 100 -0.0
10/07/2019
73.26
 6,430 72.71 73.26 72.71 60 0 0.0
09/07/2019
72.71
 9,590 72.08 72.71 72.08 4,780 100 0.4
08/07/2019
72.08
 7,570 71.76 72.08 71.28 2,750 0 0.2
05/07/2019
71.76
 12,410 70.10 72.08 70.49 3,000 0 0.3
04/07/2019
70.10
 1,300 69.86 70.49 69.86 50 0 0.0
03/07/2019
69.86
 1,010 70.97 70.97 68.99 0 0 0
02/07/2019
70.97
 790 70.89 70.97 70.89 430 0 0.0
01/07/2019
70.89
 2,320 69.30 71.60 69.07 0 0 0
28/06/2019
69.30
 2,860 69.86 69.86 69.15 30 1,000 -0.1
27/06/2019
69.86
 7,050 70.49 70.89 69.86 0 0 0
26/06/2019
70.49
 13,790 72.08 72.08 70.49 590 9,690 -0.8
25/06/2019
72.08
 14,200 71.68 72.08 70.49 2,110 3,270 -0.1
24/06/2019
71.68
 1,150 72.08 72.08 71.36 0 0 0
21/06/2019
72.08
 230 72.87 72.87 71.28 0 0 0
20/06/2019
72.87
 260 71.28 73.26 71.28 230 0 0.0
19/06/2019
71.28
 4,430 72.47 72.47 71.28 0 3,280 -0.3
18/06/2019
72.47
 2,220 72.87 75.24 71.68 1,500 1,690 -0.0
17/06/2019
72.87
 4,760 72.87 72.87 71.52 70 1,460 -0.1
14/06/2019
72.87
 100 73.11 73.11 72.87 0 0 0
13/06/2019
73.11
 4,340 73.66 73.66 73.11 1,250 3,440 -0.2
12/06/2019
73.66
 2,190 75.24 75.24 73.26 0 700 -0.1
11/06/2019
75.24
 880 75.24 75.24 72.87 0 610 -0.1
10/06/2019
75.24
 1,030 73.74 78.41 74.45 0 220 -0.0
07/06/2019
73.74
 3,410 76.43 76.43 73.74 0 1,960 -0.2
06/06/2019
76.43
 230 75.72 76.43 73.66 0 0 0
05/06/2019
75.72
 940 72.63 76.04 72.08 0 0 0
04/06/2019
72.63
 6,090 72.87 73.74 72.08 4,030 0 0.4
03/06/2019
72.87
 4,590 78.02 78.02 72.87 1,540 0 0.1
31/05/2019
78.02
 1,880 78.81 78.81 78.02 1,100 10 0.1
30/05/2019
78.81
 910 79.05 79.20 78.57 10 0 0.0
29/05/2019
79.05
 2,130 78.73 79.20 78.65 210 0 0.0
28/05/2019
78.73
 3,360 80.79 80.79 78.49 600 1,870 -0.1
27/05/2019
80.79
 3,920 81.18 81.18 80.16 600 0 0.1
24/05/2019
81.18
 1,580 82.37 82.37 80.00 0 0 0
23/05/2019
82.37
 590 82.37 83.17 82.29 0 0 0
22/05/2019
82.37
 7,950 82.45 83.17 82.37 0 0 0
21/05/2019: Cổ tức tiền mặt tỉ lệ: 9%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
21/05/2019
82.45
 8,700 80.96 85.30 82.37 0 1,500 -0.2
20/05/2019
80.96
 9,360 80.96 83.77 80.96 100 100 -0
17/05/2019
80.96
 6,860 80.96 81.24 80.40 0 1,590 -0.2
16/05/2019
80.96
 4,740 81.35 81.35 80.51 600 1,000 -0.1
15/05/2019
81.35
 1,050 81.41 81.41 81.35 0 700 -0.1
14/05/2019
81.41
 1,120 79.33 82.03 79.83 0 0 0
13/05/2019
79.33
 7,310 79.27 83.71 79.33 0 1,820 -0.3
10/05/2019
79.27
 2,840 78.71 79.27 78.71 0 0 0
09/05/2019
78.71
 650 77.02 78.71 77.08 0 0 0
08/05/2019
77.02
 80 77.02 77.59 77.02 0 0 0
07/05/2019
77.02
 110 80.34 80.34 77.02 0 0 0
06/05/2019
80.34
 60 80.96 80.96 76.46 0 0 0
03/05/2019
80.96
 20 79.83 80.96 80.96 0 0 0
02/05/2019
79.83
 1,300 78.20 79.83 78.71 0 0 0
26/04/2019
78.20
 1,610 77.02 79.27 77.59 0 0 0
25/04/2019
77.02
 3,550 81.80 81.80 76.12 0 0 0
24/04/2019
81.80
 2,510 82.59 83.21 81.52 1,290 470 0.1
23/04/2019
82.59
 970 83.21 83.21 78.71 50 240 -0.0
22/04/2019
83.21
 3,990 82.36 83.77 82.08 2,620 2,290 0.0
19/04/2019
82.36
 5,610 80.96 82.53 81.80 100 350 -0.0
18/04/2019
80.96
 1,990 79.10 81.52 79.10 600 880 -0.0
17/04/2019
79.10
 3,780 78.88 79.27 77.02 0 10 -0.0
16/04/2019
78.88
 1,200 78.88 78.88 77.59 0 0 0
12/04/2019
78.88
 4,760 78.71 79.27 78.71 0 200 -0.0
11/04/2019
78.71
 1,020 77.81 79.22 78.15 0 0 0
10/04/2019
77.81
 2,230 77.87 77.87 76.46 0 2,210 -0.3
09/04/2019
77.87
 6,690 77.02 78.15 77.25 0 4,490 -0.6
08/04/2019
77.02
 410 77.02 77.59 77.02 0 310 -0.0
05/04/2019
77.02
 2,190 76.46 77.59 77.02 1,230 500 0.1
04/04/2019
76.46
 4,850 75.34 76.46 75.34 60 3,000 -0.4
03/04/2019
75.34
 1,070 74.77 75.34 74.21 0 0 0
02/04/2019
74.77
 4,070 73.87 74.77 74.21 50 0 0.0
01/04/2019
73.87
 6,240 73.26 75.00 73.14 280 4,630 -0.6
29/03/2019
73.26
 500 75.06 75.06 73.26 0 0 0
28/03/2019
75.06
 30 75.00 75.06 73.09 0 0 0
27/03/2019
75.00
 20 73.93 75.00 72.24 0 0 0
26/03/2019
73.93
 410 75.00 75.00 73.93 0 410 -0.1
25/03/2019
75.00
 670 75.28 75.28 73.09 0 660 -0.1
22/03/2019
75.28
 210 73.09 75.28 72.58 0 0 0
21/03/2019
73.09
 230 75.62 75.62 73.09 20 210 -0.0
20/03/2019
75.62
 300 75.62 75.62 75.62 0 0 0
19/03/2019
75.62
 530 75.84 75.84 74.21 0 10 -0.0
18/03/2019
75.84
 30 74.21 75.84 71.96 0 0 0
15/03/2019
74.21
 710 74.77 74.77 72.53 0 610 -0.1
14/03/2019
74.77
 1,100 72.81 74.77 71.96 0 250 -0.0
13/03/2019
72.81
 2,090 72.53 72.81 71.46 650 0 0.1
12/03/2019
72.53
 960 72.19 72.53 72.08 570 420 0.0
11/03/2019
72.19
 1,200 72.24 72.24 71.46 700 0 0.1
08/03/2019
72.24
 1,560 71.96 72.24 71.40 0 1,260 -0.2
07/03/2019
71.96
 450 71.96 71.96 71.46 0 0 0
06/03/2019
71.96
 1,020 72.08 72.24 71.96 0 970 -0.1
05/03/2019
72.08
 6,110 72.24 72.47 71.96 1,000 6,040 -0.6
04/03/2019
72.24
 5,020 71.68 72.24 71.46 0 4,510 -0.6
01/03/2019
71.68
 1,930 72.53 72.53 71.68 0 1,330 -0.2
28/02/2019
72.53
 20 72.81 72.81 71.40 10 10 -0
27/02/2019
72.81
 50 72.53 72.81 72.81 0 50 -0.0
26/02/2019
72.53
 4,600 72.53 72.81 71.96 3,480 4,400 -0.1
25/02/2019
72.53
 2,880 72.81 74.49 72.53 1,500 1,580 -0.0
22/02/2019
72.81
 2,410 73.65 73.65 72.53 2,000 1,410 0.1
21/02/2019
73.65
 1,810 74.72 74.72 73.09 1,500 1,810 -0.0
20/02/2019
74.72
 2,290 75.79 75.79 73.42 1,280 2,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |