CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.50
-0.30
(-0.49%)
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
(2025-11-04) 		-2.10 -3.38% 178,400 -8,000 -0.5
59.90
62.10
60.80
2 tháng
(2025-10-06) 		-2.10 -3.38% 435,800 -19,100 -1.2
59.90
63.83
60.80
3 tháng
(2025-09-05) 		-3.92 -6.14% 824,600 -19,000 -1.2
59.90
63.92
60.80
6 tháng
(2025-06-09) 		-1.52 -2.47% 2,728,700 67,870 3.3
59.90
67.19
60.80
12 tháng
(2024-12-09) 		-20.07 -25.07% 7,843,400 -50,015 -7.6
59.90
98.14
60.80
24 tháng
(2023-12-15) 		-1.55 -2.52% 12,767,700 1,103,775 83.2
59.90
98.14
60.80
36 tháng
(2022-12-20) 		1.69 2.90% 14,985,400 1,685,334 126.5
55.88
98.14
60.80
60 tháng
(2020-12-30) 		0.82 1.38% 18,692,540 1,758,579 128.8
47.50
98.14
60.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
76.38
 122,600 77.41 77.41 75.73 6,400 3,600 0.2
21/06/2024
77.41
 102,200 78.34 78.34 77.22 500 300 0.0
20/06/2024
78.15
 54,000 78.06 78.34 77.32 3,300 200 0.3
19/06/2024
77.69
 45,400 78.25 78.53 77.41 0 3,400 -0.3
18/06/2024
77.69
 151,400 76.48 77.88 75.08 1,400 100 0.1
17/06/2024
75.54
 37,700 75.54 75.82 74.70 0 300 -0.0
14/06/2024
75.54
 32,800 76.48 76.66 75.54 1,400 200 0.1
13/06/2024
76.01
 62,700 75.54 76.38 75.45 3,100 100 0.2
12/06/2024
75.54
 101,200 74.61 76.48 74.61 800 300 0.0
11/06/2024
75.54
 39,500 77.60 77.60 74.24 0 3,500 -0.3
10/06/2024
75.54
 46,600 73.31 76.01 73.31 51,500 300 4.1
07/06/2024
72.75
 97,300 71.72 73.96 71.72 3,500 400 0.2
06/06/2024
71.72
 35,200 70.51 71.72 69.95 200 500 -0.0
05/06/2024
69.57
 81,900 69.48 71.25 69.48 500 200 0.0
04/06/2024
69.48
 23,400 69.48 69.76 68.92 400 0 0.0
03/06/2024
69.48
 32,200 68.55 69.85 68.08 6,900 1,600 0.4
31/05/2024
68.18
 11,200 68.55 68.64 68.18 0 200 -0.0
30/05/2024
68.27
 7,400 68.55 68.55 68.08 0 0 0
29/05/2024
68.08
 19,900 68.55 68.55 67.62 0 1,200 -0.1
28/05/2024
68.08
 4,300 68.55 68.55 68.08 0 100 -0.0
27/05/2024
68.55
 1,300 69.02 69.02 68.55 0 0 0
24/05/2024
67.71
 4,500 67.80 67.80 67.43 400 0 0.0
23/05/2024
68.64
 17,900 68.55 68.64 67.80 1,000 2,200 -0.1
22/05/2024
68.74
 18,100 68.74 68.92 68.27 0 0 0
21/05/2024
68.83
 4,000 68.92 69.02 68.08 100 100 0
20/05/2024
68.92
 6,600 68.92 68.92 68.08 100 100 0
17/05/2024
68.92
 5,800 69.85 69.85 67.99 1,300 100 0.1
16/05/2024
68.27
 9,300 68.08 68.27 67.99 0 100 -0.0
15/05/2024
68.18
 13,700 68.55 70.41 67.99 0 2,500 -0.2
14/05/2024
67.99
 7,100 67.34 68.08 67.34 1,100 200 0.1
13/05/2024
67.99
 15,800 68.55 69.85 67.80 400 12,800 -0.9
10/05/2024
68.83
 9,500 68.08 68.83 68.08 4,200 1,400 0.2
09/05/2024
68.08
 3,600 67.99 68.92 67.99 800 0 0.1
08/05/2024
69.48
 19,200 68.55 69.48 67.80 100 1,100 -0.1
07/05/2024
69.48
 19,500 72.75 72.75 68.83 6,900 600 0.5
06/05/2024
68.92
 4,600 67.15 68.92 67.06 200 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |