CTCP Phục vụ Mặt đất Sài Gòn (sgn)

54
1.40
(2.66%)
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
(2026-06-29) 		-2.10 -3.81% 105,900 -1,800 0
52.60
56.40
52.60
2 tháng
(2026-05-29) 		0 0% 254,400 -1,700 0
52.60
56.40
52.60
3 tháng
(2026-04-29) 		-0.90 -1.67% 401,900 -24,700 0
51.70
56.40
52.60
6 tháng
(2026-01-29) 		-7.10 -11.81% 1,105,500 156,100 8.5
50.60
60.50
52.60
12 tháng
(2025-08-04) 		-11.79 -18.19% 3,351,400 225,500 13.1
50.60
66.52
52.60
24 tháng
(2024-08-07) 		-24.22 -31.37% 10,736,800 317,985 17.5
50.60
98.14
52.60
36 tháng
(2023-08-14) 		-15.59 -22.72% 15,316,400 1,468,975 105.5
50.60
98.14
52.60
60 tháng
(2021-08-23) 		-3.64 -6.42% 19,046,900 1,977,049 141.9
47.50
98.14
52.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
78.15
 2,400 77.86 78.34 77.86 0 0 0
12/12/2024
77.86
 9,800 80.07 80.17 77.28 1,000 0 0.1
11/12/2024
80.07
 14,100 80.07 80.07 79.40 0 1,800 -0.1
10/12/2024
80.07
 3,400 79.88 80.65 79.40 0 700 -0.1
09/12/2024
80.07
 20,400 82.09 82.09 79.98 2,800 900 0.2
06/12/2024
79.88
 16,200 79.78 79.98 79.78 0 0 0
05/12/2024
79.78
 38,500 78.15 79.98 78.15 800 0 0.1
04/12/2024
78.05
 5,500 78.34 78.44 77.86 0 0 0
03/12/2024
78.34
 7,400 78.05 79.21 77.96 500 500 0.0
02/12/2024
78.05
 9,100 79.21 79.78 78.05 0 0 0
29/11/2024
79.21
 7,700 77.00 79.21 77.00 1,200 0 0.1
28/11/2024
77.76
 2,200 77.09 77.76 76.90 0 0 0
27/11/2024
77.76
 8,800 76.90 77.86 76.03 0 0 0
26/11/2024
77.86
 10,600 78.25 78.34 76.90 1,000 200 0.1
25/11/2024
78.25
 13,500 78.63 78.82 78.15 6,200 100 0.5
22/11/2024
78.63
 63,900 74.02 78.73 74.02 30,600 0 2.4
21/11/2024
73.73
 4,300 73.54 75.46 73.54 1,400 300 0.1
20/11/2024
73.54
 4,800 74.11 74.78 73.54 500 600 -0.0
19/11/2024
74.78
 1,500 74.88 74.88 74.11 200 600 -0.0
18/11/2024
74.88
 6,500 74.02 74.98 74.02 1,900 200 0.1
15/11/2024
74.40
 2,200 74.21 74.40 74.11 0 0 0
14/11/2024
74.50
 6,700 75.36 75.36 74.02 700 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |