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) 		-6 -10.17% 302,900 122,300 6.7
52.60
59.30
53.10
2 tháng
(2026-01-16) 		-9.40 -15.06% 756,900 211,700 12.2
52.60
63.20
53.10
3 tháng
(2025-12-17) 		-6.20 -10.47% 1,113,000 180,400 10.3
52.60
63.20
53.10
6 tháng
(2025-09-18) 		-10.63 -16.71% 1,868,900 172,300 9.9
52.60
63.83
53.10
12 tháng
(2025-03-24) 		-29.38 -35.66% 6,398,500 185,612 7.8
52.60
83.63
53.10
24 tháng
(2024-03-27) 		-15.55 -22.68% 12,908,800 874,985 64.5
52.60
98.14
53.10
36 tháng
(2023-04-03) 		-12.79 -19.44% 15,956,200 1,859,661 135.5
52.60
98.14
53.10
60 tháng
(2021-04-12) 		-6.10 -10.32% 19,181,500 1,965,849 141.0
47.50
98.14
53.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2019
75.79
 50 75.79 75.79 75.79 0 0 0
18/02/2019
75.79
 2,690 76.74 76.74 72.53 2,150 2,160 -0.0
15/02/2019
76.74
 1,210 76.46 76.74 75.90 200 0 0.0
14/02/2019
76.46
 920 75.90 76.91 72.81 500 270 0.0
13/02/2019
75.90
 780 75.22 75.90 73.09 580 0 0.1
12/02/2019
75.22
 900 75.34 75.34 72.81 0 0 0
11/02/2019
75.34
 40 75.90 75.90 75.34 0 0 0
01/02/2019
75.90
 130 75.90 75.90 73.09 0 0 0
31/01/2019
75.90
 20 73.03 76.46 75.90 0 0 0
30/01/2019
73.03
 560 70.84 73.03 70.84 550 0 0.1
29/01/2019
70.84
 800 71.96 71.96 70.84 800 0 0.1
28/01/2019
71.96
 2,060 73.42 73.42 70.84 2,050 2,000 0.0
25/01/2019
73.42
 210 71.91 73.42 71.96 0 0 0
24/01/2019
71.91
 860 71.63 71.91 71.18 550 0 0.1
23/01/2019
71.63
 590 71.40 71.63 71.63 590 0 0.1
22/01/2019
71.40
 2,040 70.84 71.79 71.40 2,030 0 0.3
21/01/2019
70.84
 450 70.39 71.40 69.15 250 0 0.0
18/01/2019
70.39
 3,380 70.33 70.73 70.33 830 2,000 -0.1
17/01/2019
70.33
 470 70.33 70.33 70.33 460 0 0.1
16/01/2019
70.33
 3,340 70.84 70.84 70.22 2,860 0 0.4
15/01/2019
70.84
 910 70.84 70.84 70.28 0 0 0
14/01/2019
70.84
 810 70.28 70.84 70.28 300 0 0.0
11/01/2019
70.28
 650 71.63 71.63 70.00 600 0 0.1
10/01/2019
71.63
 810 70.78 71.96 70.28 100 0 0.0
09/01/2019
70.78
 2,640 69.71 70.78 70.28 2,480 0 0.3
08/01/2019
69.71
 150 69.94 69.94 68.59 100 0 0.0
07/01/2019
69.94
 0 69.94 69.94 69.94 0 0 0
04/01/2019
69.94
 4,090 68.59 69.94 68.59 4,080 4,000 0.0
03/01/2019
68.59
 380 70.28 70.28 68.59 360 0 0.0
02/01/2019
70.28
 0 70.28 70.28 70.28 0 0 0
28/12/2018
70.28
 5,490 69.71 71.91 67.47 2,000 790 0.1
27/12/2018
69.71
 570 68.59 69.94 67.13 0 0 0
26/12/2018
68.59
 11,050 67.75 68.59 67.35 0 0 0
25/12/2018
67.75
 5,260 69.60 69.60 65.10 2,970 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |