CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.20
-0.40
(-0.66%)
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
(2025-12-29) 		2.10 3.59% 531,000 13,000 0.9
56.70
63.20
60.60
2 tháng
(2025-11-28) 		0.20 0.33% 699,300 5,700 0.5
56.70
63.20
60.60
3 tháng
(2025-10-29) 		-1.40 -2.26% 890,000 4,400 0.4
56.70
63.20
60.60
6 tháng
(2025-07-31) 		-3.90 -6.05% 2,275,200 46,700 3.3
56.70
66.52
60.60
12 tháng
(2025-02-03) 		-30.05 -33.15% 7,938,100 -23,715 -5.7
56.70
98.14
60.60
24 tháng
(2024-02-07) 		-4.31 -6.64% 13,131,200 1,018,675 77.3
56.70
98.14
60.60
36 tháng
(2023-02-13) 		2.74 4.74% 15,532,100 1,712,734 127.5
56.70
98.14
60.60
60 tháng
(2021-02-22) 		2.68 4.62% 19,158,900 1,778,749 130.2
47.50
98.14
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
74.88
 5,600 74.50 74.88 74.30 400 0 0.0
12/11/2024
74.50
 6,500 74.78 74.98 74.50 0 0 0
11/11/2024
74.69
 10,100 74.69 75.27 74.40 0 2,100 -0.2
08/11/2024
74.69
 8,300 74.50 74.69 74.21 0 1,100 -0.1
07/11/2024
74.50
 7,300 74.30 74.78 73.92 0 1,300 -0.1
06/11/2024
73.92
 15,900 73.54 73.92 73.15 0 0 0
05/11/2024
73.05
 3,000 73.05 73.25 73.05 0 300 -0.0
04/11/2024
72.96
 6,100 73.73 73.92 72.86 0 0 0
01/11/2024
73.63
 6,200 73.63 74.40 73.63 0 1,500 -0.1
31/10/2024
74.98
 25,100 74.50 74.98 74.21 200 100 0.0
30/10/2024
75.07
 8,600 74.11 75.07 74.11 0 0 0
29/10/2024
75.65
 4,300 75.07 75.84 70.36 0 4,100 -0.3
28/10/2024
75.07
 3,400 75.46 75.94 75.07 2,200 0 0.2
25/10/2024
75.07
 8,000 75.94 75.94 75.07 7,600 0 0.6
24/10/2024
75.55
 15,700 75.17 76.23 75.07 8,000 13,300 -0.4
23/10/2024
76.23
 12,700 75.17 76.80 75.17 9,000 4,500 0.4
22/10/2024
75.17
 8,200 76.80 76.80 74.98 300 3,700 -0.3
21/10/2024
76.03
 15,700 75.55 76.80 75.55 10,800 7,100 0.3
18/10/2024
75.84
 11,400 76.42 76.71 74.98 1,600 200 0.1
17/10/2024
76.42
 14,300 76.42 76.71 76.03 10,400 2,200 0.7
16/10/2024
76.42
 9,000 75.94 76.42 75.94 4,000 0 0.3
15/10/2024
76.03
 6,700 76.80 76.80 75.46 2,900 0 0.2
14/10/2024
76.61
 22,900 75.46 76.71 74.98 11,300 3,600 0.6
11/10/2024
75.55
 2,000 74.02 75.94 74.02 500 1,100 -0.0
10/10/2024
75.94
 4,600 76.13 76.13 75.46 3,000 1,300 0.1
09/10/2024
75.55
 2,100 75.46 76.42 75.46 1,200 200 0.1
08/10/2024
75.17
 9,200 76.23 76.61 74.98 3,700 6,200 -0.2
07/10/2024
76.13
 4,300 76.23 76.51 75.46 2,500 2,100 0.0
04/10/2024
75.94
 4,700 76.42 76.80 75.94 2,300 1,200 0.1
03/10/2024
76.42
 900 76.61 76.61 76.42 500 0 0.0
02/10/2024
76.61
 10,500 73.73 76.80 73.73 3,000 3,800 -0.1
01/10/2024
76.42
 1,400 77.86 77.86 76.42 300 0 0.0
30/09/2024
76.13
 5,800 76.80 76.80 75.94 700 1,600 -0.1
27/09/2024
76.80
 4,500 76.13 76.90 76.13 1,400 0 0.1
26/09/2024
76.42
 3,300 78.82 78.82 76.42 2,200 0 0.2
25/09/2024
76.42
 9,900 76.42 76.90 76.13 1,400 0 0.1
24/09/2024
76.80
 7,300 76.51 76.80 75.94 3,200 3,000 0.0
23/09/2024
76.80
 5,700 76.80 76.80 76.71 2,300 0 0.2
20/09/2024
76.80
 7,700 76.23 77.28 76.23 3,500 0 0.3
19/09/2024
76.23
 7,000 76.23 76.42 76.13 3,800 0 0.3
18/09/2024
76.03
 10,500 75.94 76.71 75.94 1,200 900 0.0
17/09/2024
75.94
 1,700 75.94 76.80 75.65 300 0 0.0
16/09/2024
75.65
 12,800 76.03 76.90 75.65 2,300 0 0.2
13/09/2024
76.80
 1,400 76.42 76.80 75.94 500 200 0.0
12/09/2024
76.90
 13,100 75.94 77.38 75.94 3,600 2,000 0.1
11/09/2024
76.42
 4,900 76.51 76.80 76.13 0 200 -0.0
10/09/2024
76.42
 71,500 76.90 77.00 76.42 200 600 -0.0
09/09/2024
76.90
 42,000 77.38 77.38 76.71 0 0 0
06/09/2024
77.28
 21,300 77.00 77.67 76.90 1,100 1,100 -0
05/09/2024
77.67
 16,000 78.44 78.44 76.90 600 2,500 -0.2
04/09/2024
76.90
 27,200 77.48 77.86 76.90 4,200 1,400 0.2
30/08/2024
78.34
 36,000 78.44 78.92 78.34 500 400 0.0
29/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2024
79.01
 9,000 78.05 79.01 77.76 500 1,200 -0.1
28/08/2024
78.34
 17,500 77.78 78.34 77.78 600 100 0.0
27/08/2024
78.34
 31,800 78.81 78.81 78.06 0 1,900 -0.2
26/08/2024
78.43
 33,400 78.53 78.81 78.34 17,700 1,000 1.4
23/08/2024
78.53
 17,000 78.53 78.71 78.53 9,000 0 0.8
22/08/2024
78.43
 31,700 78.99 79.09 78.34 16,200 1,700 1.2
21/08/2024
79.27
 13,700 79.27 79.37 78.34 9,100 0 0.8
20/08/2024
79.27
 21,900 79.55 79.55 79.27 8,000 3,500 0.4
19/08/2024
78.90
 14,100 79.27 79.27 78.71 6,000 0 0.5
16/08/2024
78.43
 34,800 78.62 78.81 77.88 14,900 2,600 1.0
15/08/2024
77.69
 2,500 77.88 77.88 77.60 0 0 0
14/08/2024
77.88
 8,800 78.71 78.71 77.69 6,300 0 0.5
13/08/2024
78.06
 3,700 78.34 78.34 77.41 2,000 100 0.2
12/08/2024
78.34
 7,700 76.48 78.34 76.48 1,300 0 0.1
09/08/2024
77.69
 3,400 79.18 79.18 76.85 200 100 0.0
08/08/2024
77.13
 21,100 76.76 77.13 76.38 3,800 500 0.3
07/08/2024
77.22
 4,000 77.41 77.41 76.29 2,600 400 0.2
06/08/2024
77.41
 15,000 76.76 78.81 75.54 5,000 6,500 -0.1
05/08/2024
76.01
 61,800 78.53 78.62 76.01 31,900 4,700 2.2
02/08/2024
78.71
 21,900 78.43 79.27 78.34 13,300 100 1.1
01/08/2024
78.43
 68,700 79.46 79.83 78.34 55,400 100 4.7
31/07/2024
79.37
 33,400 78.25 79.46 78.15 4,800 200 0.4
30/07/2024
78.06
 22,300 77.97 78.90 77.97 9,600 0 0.8
29/07/2024
77.88
 13,000 77.50 78.15 77.50 9,600 0 0.8
26/07/2024
77.88
 24,900 77.78 78.34 77.50 12,000 5,800 0.5
25/07/2024
77.78
 29,200 77.50 77.88 77.50 19,100 5,000 1.2
24/07/2024
77.88
 30,700 77.32 78.90 77.32 15,900 6,000 0.8
23/07/2024
77.60
 105,400 80.21 80.21 77.41 52,100 0 4.4
22/07/2024
79.27
 34,700 82.07 82.07 79.27 21,600 300 1.8
19/07/2024
82.17
 11,200 81.33 82.17 81.33 7,000 0 0.6
18/07/2024
81.89
 54,700 82.07 82.07 80.77 16,700 100 1.4
17/07/2024
80.67
 78,400 79.83 82.07 79.83 35,500 300 3.0
16/07/2024
79.83
 21,300 79.46 80.58 79.46 9,700 2,500 0.6
15/07/2024
79.46
 28,300 80.77 81.79 79.27 17,300 800 1.4
12/07/2024
81.14
 4,600 78.99 82.26 78.99 600 200 0.0
11/07/2024
82.26
 19,600 79.65 82.26 79.65 16,600 100 1.4
10/07/2024
81.14
 45,300 82.82 82.82 80.86 35,200 0 3.1
09/07/2024
82.82
 22,600 82.82 82.82 80.86 5,100 700 0.4
08/07/2024
83.28
 50,500 84.78 84.78 82.07 13,700 700 1.2
05/07/2024
82.07
 28,400 82.91 83.00 80.30 400 3,400 -0.3
04/07/2024
80.95
 96,300 77.41 81.05 77.32 5,000 100 0.4
03/07/2024
77.41
 38,800 77.41 77.50 76.85 26,000 0 2.2
02/07/2024
77.22
 50,300 77.22 77.22 76.01 6,500 600 0.5
01/07/2024
75.82
 19,300 76.57 76.57 75.54 5,500 0 0.4
28/06/2024
76.10
 50,300 76.10 76.94 76.10 33,800 0 2.8
27/06/2024
76.38
 19,400 76.94 76.94 76.20 17,200 0 1.4
26/06/2024
76.94
 27,000 76.94 77.41 76.29 3,400 0 0.3
25/06/2024
76.94
 56,000 76.38 77.41 75.73 700 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |