CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.30
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
(2026-02-11) 		-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)
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
12/09/2016
55.99
 900 55.99 55.99 54.89 600 0 0.1
09/09/2016
55.99
 3,400 56.54 56.54 55.44 0 0 0
08/09/2016
56.54
 3,980 55.99 56.54 54.89 2,000 0 0.2
07/09/2016
55.99
 4,000 55.99 55.99 55.66 0 0 0
06/09/2016
55.99
 4,200 55.99 55.99 55.77 0 0 0
05/09/2016
55.99
 900 56.76 57.58 55.44 0 0 0
01/09/2016
56.76
 0 57.09 56.76 56.76 0 0 0
31/08/2016
57.09
 700 55.71 57.09 54.94 0 0 0
30/08/2016
55.71
 7,000 53.79 56.54 54.89 0 0 0
29/08/2016
53.79
 6,400 52.75 53.79 51.32 100 0 0.0
26/08/2016
52.75
 1,200 57.30 63.67 51.10 0 0 0
25/08/2016
57.30
 0 57.58 57.30 57.30 0 0 0
24/08/2016
57.58
 36,300 50.22 57.58 52.15 27,900 0 2.9
23/08/2016
50.22
 960 50.50 50.50 49.95 900 0 0.1
22/08/2016
50.50
 520 50.50 50.50 49.84 0 0 0
19/08/2016
50.50
 800 51.05 51.05 50.50 0 0 0
18/08/2016
51.05
 3,800 50.00 51.05 50.22 0 0 0
17/08/2016
50.00
 400 49.95 50.50 50.00 0 0 0
16/08/2016
49.95
 1,900 50.22 50.22 49.68 1,500 0 0.1
15/08/2016
50.22
 1,500 49.95 50.22 49.40 100 0 0.0
12/08/2016
49.95
 1,300 50.50 50.50 49.84 1,300 0 0.1
11/08/2016
50.50
 530 49.73 50.50 49.84 0 0 0
10/08/2016
49.73
 2,300 50.22 50.22 49.73 500 0 0.0
09/08/2016
50.22
 2,640 49.78 50.22 49.46 800 0 0.1
08/08/2016
49.78
 0 49.95 49.78 49.78 0 0 0
05/08/2016
49.95
 3,460 50.06 50.06 49.57 2,200 0 0.2
04/08/2016
50.06
 2,500 52.15 52.15 49.40 500 0 0.0
03/08/2016
52.15
 8,000 50.00 52.15 49.46 7,800 0 0.7
02/08/2016
50.00
 1,100 50.50 50.50 49.95 400 0 0.0
01/08/2016
50.50
 1,300 50.61 50.61 50.50 500 0 0.0
29/07/2016
50.61
 2,100 51.87 51.87 49.40 800 0 0.1
28/07/2016
51.87
 800 53.96 53.96 51.05 800 0 0.1
27/07/2016
53.96
 0 52.15 53.96 53.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |