CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.60
0.30
(0.56%)
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
(2026-02-11) 		-5 -8.58% 294,600 124,300 6.9
52.60
59.30
53.30
2 tháng
(2026-01-12) 		-3.40 -6% 898,400 185,400 10.7
52.60
63.20
53.30
3 tháng
(2025-12-15) 		-5.90 -9.97% 1,095,200 171,100 9.9
52.60
63.20
53.30
6 tháng
(2025-09-15) 		-10.14 -15.99% 1,878,500 161,100 9.3
52.60
63.83
53.30
12 tháng
(2025-03-18) 		-29.85 -35.90% 6,625,400 172,790 7.1
52.60
83.63
53.30
24 tháng
(2024-03-25) 		-14.60 -21.50% 12,902,200 870,285 64.4
52.60
98.14
53.30
36 tháng
(2023-03-29) 		-12.04 -18.43% 15,924,900 1,850,672 135.0
52.60
98.14
53.30
60 tháng
(2021-04-08) 		-5.80 -9.81% 19,170,400 1,952,749 140.3
47.50
98.14
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/08/2017
84.89
 8,300 85.06 85.06 84.89 7,700 0 1.2
09/08/2017
85.06
 300 85.17 85.17 85.06 0 0 0
08/08/2017
85.17
 4,700 84.95 85.45 85.17 4,300 0 0.7
07/08/2017
84.95
 100 84.34 84.95 84.95 100 0 0.0
04/08/2017
84.34
 300 88.22 88.22 84.34 200 0 0.0
03/08/2017
88.22
 3,200 88.78 88.78 88.22 0 0 0
02/08/2017
88.78
 415 83.23 88.78 86.00 200 0 0.0
01/08/2017
83.23
 400 91.00 91.00 83.23 400 0 0.1
31/07/2017
91.00
 0 91.00 91.00 91.00 0 0 0
28/07/2017
91.00
 400 86.67 91.00 91.00 400 0 0.1
27/07/2017
86.67
 0 88.72 86.67 86.67 0 0 0
26/07/2017
88.72
 800 88.61 88.72 85.45 800 0 0.1
25/07/2017
88.61
 22 86.00 88.61 88.61 0 0 0
24/07/2017
86.00
 900 85.45 90.17 84.34 0 0 0
21/07/2017
85.45
 0 88.78 85.45 85.45 0 0 0
20/07/2017
88.78
 358 83.28 88.78 83.78 100 0 0.0
19/07/2017
83.28
 200 91.27 91.27 83.28 0 0 0
18/07/2017
91.27
 3,500 91.44 91.55 91.27 3,500 0 0.6
17/07/2017
91.44
 3,600 91.55 91.55 91.44 3,000 2,000 0.2
14/07/2017
91.55
 2,000 91.44 91.55 91.55 2,000 0 0.3
13/07/2017
91.44
 1,000 91.55 91.55 91.44 1,000 0 0.2
12/07/2017
91.55
 1,700 91.39 91.55 91.44 1,700 0 0.3
11/07/2017
91.39
 2,200 92.11 92.11 91.39 2,000 0 0.3
10/07/2017
92.11
 500 93.22 93.22 92.11 0 0 0
07/07/2017
93.22
 1,100 97.10 97.10 93.22 800 0 0.1
06/07/2017
97.10
 800 91.27 97.10 96.55 700 0 0.1
05/07/2017
91.27
 5,200 100.43 100.43 91.27 4,900 0 0.8
04/07/2017
100.43
 0 105.98 100.43 100.43 0 0 0
03/07/2017
105.98
 600 106.03 106.03 94.33 0 0 0
30/06/2017
106.03
 0 105.98 106.03 106.03 0 0 0
29/06/2017
105.98
 303 105.70 106.09 105.98 200 0 0.0
28/06/2017
105.70
 408 105.98 105.98 105.70 300 0 0.1
27/06/2017
105.98
 0 105.98 105.98 105.98 0 0 0
26/06/2017
105.98
 100 108.20 108.20 105.98 0 0 0
23/06/2017
108.20
 313 106.53 108.20 108.20 100 0 0.0
22/06/2017
106.53
 100 105.48 106.53 106.53 100 0 0.0
21/06/2017
105.48
 200 105.42 105.48 105.48 200 0 0.0
20/06/2017
105.42
 100 105.48 105.48 105.42 100 0 0.0
19/06/2017
105.48
 200 105.42 105.53 105.48 100 0 0.0
16/06/2017
105.42
 14,200 105.42 105.42 105.42 14,200 0 2.7
15/06/2017
105.42
 1,300 105.42 105.42 105.42 1,200 0 0.0
14/06/2017
105.42
 1,303 105.42 105.42 105.42 1,200 0 0.2
13/06/2017
105.42
 1,900 106.53 106.53 105.42 1,900 0 0.4
12/06/2017
106.53
 600 105.42 106.53 105.42 600 0 0.1
09/06/2017
105.42
 100 105.42 105.42 105.42 100 0 0.0
08/06/2017
105.42
 300 110.86 110.86 102.65 300 0 0.1
07/06/2017
110.86
 100 97.66 110.86 110.86 0 0 0
06/06/2017
97.66
 0 97.66 97.66 97.66 210,000 0 34.7
05/06/2017
97.66
 1,000 98.43 98.43 97.66 0 0 0
02/06/2017
98.43
 1,000 97.10 98.43 98.43 1,000 0 0.2
01/06/2017
97.10
 0 97.10 97.10 97.10 0 0 0
31/05/2017
97.10
 100 98.21 98.21 97.10 0 0 0
30/05/2017
98.21
 100 96.88 98.21 98.21 100 0 0.0
29/05/2017
96.88
 9 96.88 96.88 96.88 0 0 0
26/05/2017
96.88
 0 96.88 96.88 96.88 0 0 0
25/05/2017
96.88
 0 96.88 96.88 96.88 0 0 0
24/05/2017
96.88
 2,558 95.44 97.05 96.82 1,900 0 0.3
23/05/2017
95.44
 0 95.44 95.44 95.44 0 0 0
22/05/2017
95.44
 140 96.55 96.55 95.44 0 0 0
19/05/2017
96.55
 1,150 94.38 96.82 96.55 0 0 0
18/05/2017
94.38
 2,480 94.33 94.38 94.33 0 0 0
17/05/2017
94.33
 600 96.82 96.82 94.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |