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)
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
02/06/2016
34.53
 103 34.72 34.72 34.53 0 0 0
01/06/2016
34.72
 600 34.99 34.99 34.72 0 0 0
31/05/2016
34.99
 0 33.97 34.99 34.99 0 0 0
30/05/2016
33.97
 600 35.85 35.85 33.97 600 0 0.1
27/05/2016
35.85
 1,600 34.72 35.85 34.00 1,000 0 0.1
26/05/2016
34.72
 1,500 35.85 35.85 33.59 1,000 0 0.1
25/05/2016
35.85
 1,600 36.46 36.46 35.85 1,600 0 0.2
24/05/2016
36.46
 0 36.99 36.46 36.46 0 0 0
23/05/2016
36.99
 2,700 34.76 36.99 35.85 2,700 0 0.3
20/05/2016
34.76
 1,500 32.46 35.10 34.34 500 0 0.0
19/05/2016
32.46
 200 32.27 32.83 32.46 100 0 0.0
18/05/2016
32.27
 0 33.59 32.27 32.27 0 0 0
17/05/2016
33.59
 200 33.59 33.59 30.95 200 0 0.0
16/05/2016
33.59
 100 32.46 33.59 33.59 100 0 0.0
13/05/2016
32.46
 100 32.19 32.46 32.46 0 0 0
12/05/2016
32.19
 0 32.19 32.19 32.19 0 0 0
11/05/2016
32.19
 0 32.08 32.19 32.19 0 0 0
10/05/2016
32.08
 900 32.04 32.68 32.04 100 200 -0.0
09/05/2016
32.04
 0 32.00 32.04 32.04 0 0 0
06/05/2016
32.00
 500 32.34 32.34 32.00 0 0 0
05/05/2016
32.34
 0 32.53 32.34 32.34 0 0 0
04/05/2016
32.53
 400 34.53 34.53 32.16 0 0 0
29/04/2016
34.53
 700 31.48 34.53 31.70 600 0 0.1
28/04/2016
31.48
 1,000 31.70 31.70 31.44 400 0 0.0
27/04/2016
31.70
 300 32.08 32.08 31.70 200 0 0.0
26/04/2016
32.08
 3,800 30.91 34.72 31.70 3,800 0 0.3
25/04/2016
30.91
 0 30.76 30.91 30.91 0 0 0
22/04/2016
30.76
 800 32.08 32.08 30.76 0 0 0
21/04/2016
32.08
 1,000 30.38 32.08 30.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |