CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.90
1
(1.89%)
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
(2026-03-30) 		0.90 1.73% 186,200 29,500 0
50.60
53.90
53.90
2 tháng
(2026-03-02) 		-4.60 -8% 448,100 159,200 7.1
50.60
57.50
53.90
3 tháng
(2026-01-29) 		-7.20 -11.98% 711,200 183,000 8.5
50.60
60.50
53.90
6 tháng
(2025-10-31) 		-9 -14.55% 1,623,000 213,600 10.4
50.60
63.20
53.90
12 tháng
(2025-05-05) 		-9.39 -15.07% 5,073,600 300,170 13.4
50.60
67.19
53.90
24 tháng
(2024-05-09) 		-15.18 -22.30% 12,751,900 865,085 61.3
50.60
98.14
53.90
36 tháng
(2023-05-15) 		-13.79 -20.68% 16,031,300 1,845,775 131.9
50.60
98.14
53.90
60 tháng
(2021-05-25) 		-2.76 -4.95% 19,165,800 2,033,149 143.4
47.50
98.14
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2017
88.22
 300 86.00 88.22 86.00 0 0 0
06/02/2017
86.00
 200 77.13 86.00 86.00 0 0 0
03/02/2017
77.13
 0 77.13 77.13 77.13 0 0 0
02/02/2017
77.13
 3,000 78.29 78.29 77.13 2,000 3,000 -0.1
25/01/2017
78.29
 0 78.29 78.29 78.29 0 0 0
24/01/2017
78.29
 40 78.29 78.29 78.29 0 0 0
23/01/2017
78.29
 0 78.29 78.29 78.29 0 0 0
20/01/2017
78.29
 1 78.35 78.35 78.29 0 0 0
19/01/2017
78.35
 1,100 78.29 78.35 78.24 100 0 0.0
18/01/2017
78.29
 20 78.24 78.29 78.29 0 0 0
17/01/2017
78.24
 200 79.35 79.35 78.24 0 0 0
16/01/2017
79.35
 0 79.35 79.35 79.35 0 0 0
13/01/2017
79.35
 20 79.35 79.35 79.35 0 0 0
12/01/2017
79.35
 0 79.35 79.35 79.35 0 0 0
11/01/2017
79.35
 1,420 80.68 80.68 79.35 0 0 0
10/01/2017
80.68
 0 81.56 80.68 80.68 0 0 0
09/01/2017
81.56
 506 83.01 83.01 80.45 0 0 0
06/01/2017
83.01
 1 83.01 83.01 83.01 0 0 0
05/01/2017
83.01
 0 83.01 83.01 83.01 0 0 0
04/01/2017
83.01
 0 85.45 83.01 83.01 0 0 0
03/01/2017
85.45
 2,565 78.79 85.45 78.85 0 0 0
30/12/2016
78.79
 300 77.68 78.79 77.68 100 0 0.0
29/12/2016
77.68
 0 77.68 77.68 77.68 0 0 0
28/12/2016
77.68
 0 77.68 77.68 77.68 0 0 0
27/12/2016
77.68
 3,420 78.51 78.51 77.68 500 0 0.1
26/12/2016
78.51
 4,743 77.68 78.68 76.29 500 0 0.1
23/12/2016
77.68
 10,100 76.02 77.68 76.02 10,000 0 1.4
22/12/2016
76.02
 14,800 76.02 76.57 75.46 14,500 0 2.0
21/12/2016
76.02
 1,730 75.85 76.02 72.69 0 0 0
20/12/2016
75.85
 0 76.02 75.85 75.85 0 0 0
19/12/2016
76.02
 7,000 74.91 76.29 75.18 2,900 0 0.4
16/12/2016
74.91
 14,600 72.69 74.91 72.69 400 0 0.1
15/12/2016
72.69
 6,300 72.69 72.69 72.41 0 0 0
14/12/2016
72.69
 15,930 71.85 72.69 72.13 4,600 0 0.6
13/12/2016
71.85
 4,640 73.24 73.24 71.36 0 0 0
12/12/2016
73.24
 125 73.80 73.80 73.24 0 0 0
09/12/2016
73.80
 0 73.80 73.80 73.80 0 0 0
08/12/2016
73.80
 0 73.80 73.80 73.80 0 0 0
07/12/2016
73.80
 310 73.80 73.80 73.80 300 0 0.0
06/12/2016
73.80
 300 76.57 76.57 73.80 300 0 0.0
05/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
05/12/2016
76.57
 0 76.57 76.57 76.57 0 0 0
02/12/2016
76.57
 310 71.91 76.57 76.57 0 0 0
01/12/2016
71.91
 460 71.52 71.91 71.91 0 0 0
30/11/2016
71.52
 1,520 71.91 71.91 69.44 1,000 0 0.1
29/11/2016
71.91
 1,800 71.19 71.91 71.36 0 0 0
28/11/2016
71.19
 3,400 70.81 71.41 70.81 300 0 0.0
25/11/2016
70.81
 5,500 70.81 71.36 70.53 1,500 0 0.2
24/11/2016
70.81
 5,760 69.65 71.36 70.26 0 0 0
23/11/2016
69.65
 6,400 69.22 69.71 69.16 1,500 0 0.2
22/11/2016
69.22
 2,374 71.36 71.36 69.16 0 0 0
21/11/2016
71.36
 705 74.10 75.20 71.36 0 0 0
18/11/2016
74.10
 2,470 73.00 79.81 74.10 200,000 800 23.1
17/11/2016
73.00
 4,930 67.62 76.57 67.79 0 300 -0.0
16/11/2016
67.62
 100 68.23 68.23 67.62 0 0 0
15/11/2016
68.23
 5,150 67.51 69.16 67.51 500 200 0.0
14/11/2016
67.51
 200 66.14 67.51 67.51 200 0 0.0
11/11/2016
66.14
 6,970 64.82 67.51 64.77 900 0 0.1
10/11/2016
64.82
 1,080 65.92 65.92 64.22 600 0 0.1
09/11/2016
65.92
 2,300 65.70 65.92 63.12 2,100 0 0.2
08/11/2016
65.70
 0 68.61 65.70 65.70 0 0 0
07/11/2016
68.61
 116,060 61.48 68.61 60.65 111,200 0 13.3
04/11/2016
61.48
 1,185,290 58.18 61.48 58.73 20,400 0 2.2
03/11/2016
58.18
 50,800 56.54 58.18 56.26 50,800 0 5.4
02/11/2016
56.54
 5,401 55.44 57.63 55.44 0 0 0
01/11/2016
55.44
 0 55.44 55.44 55.44 0 0 0
31/10/2016
55.44
 700 55.44 55.44 55.44 200 0 0.0
28/10/2016
55.44
 1,800 55.44 55.49 55.44 1,000 0 0.1
27/10/2016
55.44
 1,000 57.09 57.09 54.89 0 0 0
26/10/2016
57.09
 3,400 54.89 57.09 55.44 300 0 0.0
25/10/2016
54.89
 0 54.89 54.89 54.89 0 0 0
24/10/2016
54.89
 12,370 54.89 54.94 54.89 0 0 0
21/10/2016
54.89
 1,600 55.44 55.44 54.34 100 0 0.0
20/10/2016
55.44
 300 57.58 57.58 55.44 0 0 0
19/10/2016
57.58
 22,420 54.89 57.58 54.89 17,380 0 1.8
18/10/2016
54.89
 8,800 54.89 55.05 54.89 0 0 0
17/10/2016
54.89
 4,500 54.94 54.94 54.78 500 0 0.0
14/10/2016
54.94
 0 54.89 54.94 54.94 0 0 0
13/10/2016
54.89
 2,500 54.89 55.44 54.89 200 0 0.0
12/10/2016
54.89
 200 54.89 54.89 54.89 0 0 0
11/10/2016
54.89
 200 60.38 60.38 54.89 0 0 0
10/10/2016
60.38
 20,000 54.89 60.38 54.89 20,000 0 2.1
07/10/2016
54.89
 0 54.89 54.89 54.89 30,000 0 3.5
06/10/2016
54.89
 1,310 54.89 54.89 54.83 0 0 0
05/10/2016
54.89
 5,000 55.44 55.44 54.89 0 0 0
04/10/2016
55.44
 10,000 54.89 55.44 54.89 0 100 -0.0
03/10/2016
54.89
 20,000 54.89 54.89 54.89 20,000 0 2.3
30/09/2016
54.89
 10,000 56.37 56.37 54.89 0 0 0
29/09/2016
56.37
 200 56.54 56.54 52.97 100 0 0.0
28/09/2016
56.54
 4,600 56.54 56.54 52.69 200 0 0.0
27/09/2016
56.54
 12,700 53.85 56.59 52.15 0 0 0
26/09/2016
53.85
 4,100 56.59 56.59 53.85 0 0 0
23/09/2016
56.59
 18,000 56.81 56.81 56.54 0 0 0
22/09/2016
56.81
 2,810 56.59 56.81 56.54 300 0 0.0
21/09/2016
56.59
 2,500 56.54 57.63 56.54 0 0 0
20/09/2016
56.54
 9,500 56.54 56.59 56.54 500 0 0.1
19/09/2016
56.54
 1,000 56.59 56.59 56.54 0 0 0
16/09/2016
56.59
 3,200 56.54 57.09 56.54 0 0 0
15/09/2016
56.54
 6,300 57.25 57.25 55.99 0 0 0
14/09/2016
57.25
 4,200 56.54 57.25 56.54 1,200 0 0.1
13/09/2016
56.54
 2,200 55.99 56.54 54.94 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |