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)
29/12/2017
90.63
 5,350 91.08 91.08 88.27 5,300 0 0.9
28/12/2017
91.08
 7,700 89.67 91.64 89.56 7,200 0 1.2
27/12/2017
89.67
 10,028 84.33 89.95 83.88 9,000 28 1.4
26/12/2017
84.33
 1,101 83.83 84.33 83.88 100 1 0.0
25/12/2017
83.83
 1,000 83.49 84.33 83.77 900 0 0.1
22/12/2017
83.49
 2,800 84.28 84.33 83.26 0 1,700 -0.3
21/12/2017
84.28
 200 84.28 84.28 84.28 200 0 0.0
20/12/2017
84.28
 1,800 84.33 84.33 84.28 1,100 100 0.1
19/12/2017
84.33
 17,470 87.14 87.14 84.05 14,100 14,670 -0.1
18/12/2017
87.14
 2,057 86.02 87.14 84.33 0 1,837 -0.3
15/12/2017
86.02
 851 88.83 88.83 86.02 200 0 0.0
14/12/2017
88.83
 201 87.14 88.83 88.83 0 0 0
13/12/2017
87.14
 600 89.95 89.95 87.14 400 0 0.1
12/12/2017
89.95
 0 89.95 89.95 89.95 0 0 0
11/12/2017
89.95
 592 90.18 90.18 89.95 0 0 0
08/12/2017
90.18
 0 90.52 90.18 90.18 0 0 0
07/12/2017
90.52
 1,000 84.95 90.52 89.95 1,000 0 0.2
06/12/2017
84.95
 330 91.08 91.08 78.15 0 0 0
05/12/2017
91.08
 2,687 91.08 91.08 91.02 2,500 0 0.4
04/12/2017
91.08
 200 91.08 91.08 91.08 0 0 0
01/12/2017
91.08
 2,213 91.92 97.26 84.33 1,500 0 0.2
30/11/2017
91.92
 17,600 89.95 98.39 89.95 12,700 0 2.2
29/11/2017
89.95
 5,013 86.58 89.95 89.39 144,680 200 22.0
28/11/2017
86.58
 8,005 86.58 89.11 86.41 2,305 0 0.4
27/11/2017
86.58
 300 89.95 89.95 86.02 0 0 0
24/11/2017
89.95
 1,000 89.67 89.95 89.95 1,000 0 0.2
23/11/2017
89.67
 25,700 84.89 89.95 84.89 17,200 0 2.7
22/11/2017
84.89
 7,000 82.93 89.95 82.25 5,600 0 0.8
21/11/2017
82.93
 6,175 82.93 82.93 82.36 3,875 0 0.6
20/11/2017
82.93
 1,300 82.81 83.21 82.93 200 0 0.0
17/11/2017
82.81
 4,200 83.21 83.21 82.81 3,600 0 0.5
16/11/2017
83.21
 1,874 82.70 83.43 82.76 800 0 0.1
15/11/2017
82.70
 3,854 83.09 83.21 82.70 3,100 0 0.5
14/11/2017
83.09
 2,507 82.65 83.09 82.81 252,400 0 36.4
13/11/2017
82.65
 1,720 82.36 82.93 82.65 500 700 -0.0
10/11/2017
82.36
 5,554 82.14 82.65 82.08 1,400 0 0.2
09/11/2017
82.14
 3,240 81.91 82.65 82.08 1,610 0 0.2
08/11/2017
81.91
 2,600 81.13 81.97 81.07 1,300 0 0.2
07/11/2017
81.13
 300 80.96 81.13 81.07 0 0 0
06/11/2017
80.96
 904 82.08 82.08 80.96 0 0 0
03/11/2017
82.08
 340 81.80 82.08 82.08 300 0 0.0
02/11/2017
81.80
 1,900 83.21 83.21 81.80 1,900 0 0.3
01/11/2017
83.21
 2,026 80.96 83.21 80.40 2,000 0 0.3
31/10/2017
80.96
 3,200 80.96 81.52 80.96 3,200 0 0.5
30/10/2017
80.96
 800 81.52 81.52 80.96 800 0 0.1
27/10/2017
81.52
 13,400 81.52 81.52 78.71 12,800 0 1.9
26/10/2017
81.52
 19,096 78.65 81.58 78.99 14,100 0 2.0
25/10/2017
78.65
 2,100 78.71 78.71 78.15 1,100 0 0.2
24/10/2017
78.71
 0 78.71 78.71 78.71 0 0 0
23/10/2017
78.71
 1,000 75.90 78.71 78.71 800 0 0.1
20/10/2017
75.90
 3,310 82.08 82.08 75.90 0 0 0
19/10/2017
82.08
 0 82.08 82.08 82.08 0 0 0
18/10/2017
82.08
 500 82.08 82.08 82.08 300 0 0.0
17/10/2017
82.08
 2,700 83.21 83.21 82.08 210,400 0 0
16/10/2017
83.21
 1,220 81.91 83.21 82.65 0 0 0
13/10/2017
81.91
 0 82.08 81.91 81.91 0 0 0
12/10/2017
82.08
 800 82.08 82.08 81.24 700 0 0.1
11/10/2017
82.08
 1,410 80.40 82.08 81.52 1,400 0 0.2
10/10/2017
80.40
 0 80.40 80.40 80.40 0 0 0
09/10/2017
80.40
 0 80.40 80.40 80.40 0 0 0
06/10/2017
80.40
 0 80.40 80.40 80.40 0 0 0
05/10/2017
80.40
 0 81.52 80.40 80.40 0 0 0
04/10/2017
81.52
 500 80.96 81.52 78.71 100 0 0.0
03/10/2017
80.96
 1,600 82.08 82.08 80.40 800 0 0.1
02/10/2017
82.08
 1,200 80.40 82.08 80.68 500 0 0.1
29/09/2017
80.40
 100 83.77 83.77 80.40 0 0 0
28/09/2017
83.77
 560 84.33 84.33 83.54 0 0 0
27/09/2017
84.33
 200 84.78 85.46 84.33 0 0 0
26/09/2017
84.78
 100 84.33 84.78 84.78 100 0 0.0
25/09/2017
84.33
 4,400 84.33 84.33 84.33 300 0 0.0
22/09/2017
84.33
 8,100 85.06 85.06 83.77 3,700 0 0.6
21/09/2017
85.06
 0 84.33 85.06 85.06 0 0 0
20/09/2017
84.33
 1,100 85.46 85.46 84.33 1,000 0 0.2
19/09/2017
85.46
 2,000 85.46 85.46 85.46 2,000 0 0.3
18/09/2017
85.46
 1,710 85.46 85.46 84.33 1,700 0 0.3
15/09/2017
85.46
 200 86.02 86.02 85.46 0 0 0
14/09/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/09/2017
86.02
 1,515 84.89 86.02 86.02 1,500 0 0.2
13/09/2017
84.89
 2,000 86.00 86.00 84.89 1,900 0 0.3
12/09/2017
86.00
 800 85.45 86.00 85.45 200 0 0.0
11/09/2017
85.45
 4,015 83.78 85.45 84.34 2,100 0 0
08/09/2017
83.78
 530 83.12 83.78 83.23 300 0 0.0
07/09/2017
83.12
 0 82.95 83.12 83.12 0 0 0
06/09/2017
82.95
 265 83.45 83.45 82.95 270 0 0
05/09/2017
83.45
 4,510 80.62 83.45 81.56 3,910 0 0.6
01/09/2017
80.62
 200 78.24 80.73 80.62 100 0 0.0
31/08/2017
78.24
 2,340 83.51 83.51 78.24 400 0 0.1
30/08/2017
83.51
 400 83.23 83.51 72.13 200 0 0.0
29/08/2017
83.23
 12,500 82.67 83.67 83.12 3,100 0 0.5
28/08/2017
82.67
 12,640 83.17 84.62 82.12 500 0 0.1
25/08/2017
83.17
 7,460 80.73 83.17 80.45 1,400 0 0.2
24/08/2017
80.73
 1,900 80.45 80.73 80.45 200 0 0.0
23/08/2017
80.45
 200 82.67 82.67 80.45 100 0 0.0
22/08/2017
82.67
 713 81.01 82.67 80.45 400 0 0.1
21/08/2017
81.01
 418 83.23 83.23 81.01 0 0 0
18/08/2017
83.23
 600 83.23 84.34 83.23 400 0 0.1
17/08/2017
83.23
 200 83.23 83.23 83.23 100 0 0.0
16/08/2017
83.23
 800 83.23 83.23 83.23 400 0 0.1
15/08/2017
83.23
 5,735 83.23 84.34 80.45 4,700 0 0.7
14/08/2017
83.23
 8,800 86.45 86.45 83.23 5,600 0 0.8
11/08/2017
86.45
 600 84.89 86.45 85.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |