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)
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
26/07/2016
52.15
 300 52.15 54.89 52.15 0 0 0
25/07/2016
52.15
 700 55.44 55.44 51.87 400 0 0.0
22/07/2016
55.44
 0 55.44 55.44 55.44 0 0 0
21/07/2016
55.44
 100 51.60 55.44 55.44 0 0 0
20/07/2016
51.60
 0 51.60 51.60 51.60 0 0 0
19/07/2016
51.60
 200 51.60 51.60 51.60 200 0 0.0
18/07/2016
51.60
 1,600 52.69 52.69 51.60 1,600 0 0.2
15/07/2016
52.69
 800 52.15 52.69 50.50 500 0 0.0
14/07/2016
52.15
 900 51.60 52.15 50.50 500 0 0.0
13/07/2016
51.60
 0 52.15 51.60 51.60 0 0 0
12/07/2016
52.15
 2,700 50.50 52.15 51.05 2,700 0 0.3
11/07/2016
50.50
 1,300 50.06 50.50 50.22 1,300 0 0.1
08/07/2016
50.06
 0 50.06 50.06 50.06 0 0 0
07/07/2016
50.06
 0 50.50 50.06 50.06 0 0 0
06/07/2016
50.50
 1,500 49.68 50.50 49.68 1,100 0 0.1
05/07/2016
49.68
 1,200 48.85 49.73 49.68 700 0 0.1
04/07/2016
48.85
 100 49.40 49.40 48.85 0 0 0
01/07/2016
49.40
 2,000 49.51 49.51 49.40 1,900 0 0.2
30/06/2016
49.51
 0 49.51 49.51 49.51 0 0 0
29/06/2016
49.51
 100 49.51 49.51 49.51 100 0 0.0
28/06/2016
49.51
 600 43.42 49.51 49.40 500 0 0.0
27/06/2016
43.42
 0 41.28 43.42 43.42 0 0 0
24/06/2016
41.28
 2,400 48.30 48.30 41.28 0 0 0
23/06/2016
48.30
 300 49.95 49.95 48.30 0 0 0
22/06/2016
49.95
 300 49.62 49.95 49.95 0 0 0
21/06/2016
49.62
 30 49.95 49.95 49.62 0 0 0
20/06/2016
49.95
 2,400 49.40 49.95 49.40 2,400 0 0.2
17/06/2016
49.40
 300 49.95 49.95 49.40 100 0 0.0
16/06/2016
49.95
 1,900 49.40 49.95 49.40 0 0 0
15/06/2016
49.40
 100 47.26 49.40 49.40 0 0 0
14/06/2016: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40)
14/06/2016
47.26
 4,630 40.38 47.26 47.21 0 0 0
13/06/2016
40.38
 500 41.52 41.52 38.87 100 0 0.0
10/06/2016
41.52
 0 41.52 41.52 41.52 0 0 0
09/06/2016
41.52
 100 39.25 41.52 41.52 0 0 0
08/06/2016
39.25
 1,200 39.25 39.25 38.87 0 0 0
07/06/2016
39.25
 2,100 41.52 41.52 38.12 200 0 0.0
06/06/2016
41.52
 450 38.50 41.52 36.50 0 0 0
03/06/2016
38.50
 5,500 34.53 38.50 34.53 2,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |