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)
20/08/2019
71.28
 2,440 71.28 71.28 71.21 1,000 0 0.1
19/08/2019
71.28
 340 71.21 71.28 71.05 0 100,000 -9
16/08/2019
71.21
 1,440 71.44 72.00 71.13 50 100 -0.0
15/08/2019
71.44
 29,650 71.28 71.44 70.89 0 22,600 -2.0
14/08/2019
71.28
 14,380 70.89 71.28 70.49 0 158,520 -14.4
13/08/2019
70.89
 3,000 71.28 71.28 70.65 0 0 0
12/08/2019
71.28
 13,270 71.28 71.44 70.89 10,950 151,300 -12.8
09/08/2019
71.28
 3,980 71.28 71.68 70.65 920 140 0.1
08/08/2019
71.28
 3,890 71.28 71.28 71.28 3,560 0 0.3
07/08/2019
71.28
 5,690 67.32 71.28 69.62 4,350 0 0.4
06/08/2019
67.32
 13,890 71.68 71.68 67.32 3,240 0 0.3
05/08/2019
71.68
 4,070 72.08 72.08 71.28 980 0 0.1
02/08/2019
72.08
 8,560 71.44 72.16 71.60 5,440 5,380 0.0
01/08/2019
71.44
 10,700 72.08 72.08 71.44 3,410 8,410 -0.5
31/07/2019
72.08
 2,830 72.08 72.08 71.52 540 0 0.0
30/07/2019
72.08
 6,130 72.00 72.08 71.28 1,700 4,980 -0.3
29/07/2019
72.00
 3,500 72.87 72.87 71.28 1,410 1,660 -0.0
26/07/2019
72.87
 3,220 73.26 73.26 72.08 2,100 3,060 -0.1
25/07/2019
73.26
 2,300 73.66 73.66 73.26 1,040 0 0.1
24/07/2019
73.66
 1,730 74.06 74.06 73.66 1,300 0 0.1
23/07/2019
74.06
 2,860 74.06 75.01 73.66 1,100 0 0.1
22/07/2019
74.06
 2,680 73.03 74.06 73.03 1,350 0 0.1
19/07/2019
73.03
 2,070 74.85 74.85 72.87 1,350 0 0.1
18/07/2019
74.85
 2,260 74.45 74.85 72.87 2,050 0 0.2
17/07/2019
74.45
 3,930 74.45 75.01 74.45 1,450 0 0.1
16/07/2019
74.45
 3,000 74.85 74.85 71.44 1,200 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |