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)
20/03/2017
99.32
 5,400 100.21 100.21 99.32 100 0 0.0
17/03/2017
100.21
 1,200 99.88 102.65 100.21 500 0 0.1
16/03/2017
99.88
 1,700 99.88 103.76 99.88 36,000 0 6.8
15/03/2017
99.88
 4,900 102.65 102.65 99.88 0 0 0
14/03/2017
102.65
 350 99.10 102.65 102.09 300 0 0.1
13/03/2017
99.10
 8,300 96.82 101.54 97.10 500 0 0.1
10/03/2017
96.82
 5,848 94.33 97.10 94.33 2,600 0 0.5
09/03/2017
94.33
 3,000 94.33 95.71 94.33 600 0 0.1
08/03/2017
94.33
 0 94.33 94.33 94.33 0 0 0
07/03/2017
94.33
 3,900 92.11 94.33 94.33 0 0 0
06/03/2017
92.11
 400 91.27 94.33 92.11 400 0 0.1
03/03/2017
91.27
 2,600 87.67 91.27 88.78 0 0 0
02/03/2017
87.67
 1,700 88.78 88.78 87.67 0 1,700 -0.3
01/03/2017
88.78
 1,100 91.55 91.55 88.78 0 0 0
28/02/2017
91.55
 1,700 94.33 94.33 88.78 0 0 0
27/02/2017
94.33
 700 87.67 94.33 94.33 0 0 0
24/02/2017
87.67
 1,800 94.33 94.33 87.67 0 0 0
23/02/2017
94.33
 2,860 88.72 94.33 89.83 0 100 -0.0
22/02/2017
88.72
 2,200 100.98 100.98 88.72 0 0 0
21/02/2017
100.98
 1,300 105.98 106.53 100.98 0 0 0
20/02/2017
105.98
 9,441 106.53 108.20 104.87 8,000 0 1.5
17/02/2017
106.53
 1,919 97.10 107.64 106.53 0 0 0
16/02/2017
97.10
 1,501 97.38 97.38 97.10 800 0 0.1
15/02/2017
97.38
 1,400 88.78 97.38 87.39 0 0 0
14/02/2017
88.78
 1,922 86.56 88.78 84.89 0 200 -0.0
13/02/2017
86.56
 540 88.22 88.22 83.23 400 300 0.0
10/02/2017
88.22
 0 88.22 88.22 88.22 0 0 0
09/02/2017
88.22
 140 83.23 88.22 88.22 0 0 0
08/02/2017
83.23
 3,005 88.22 88.78 83.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |