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)
01/12/2023
61.27
 900 61.27 61.27 61.27 400 0 0.0
30/11/2023
61.27
 1,200 61.46 61.46 61.27 400 0 0.0
29/11/2023
61.46
 3,500 61.27 61.55 60.71 0 600 -0.0
28/11/2023
61.27
 1,300 61.37 61.37 60.43 0 0 0
27/11/2023
61.37
 6,500 61.37 61.37 60.62 0 1,000 -0.1
24/11/2023
61.37
 3,200 61.65 61.65 60.06 100 0 0.0
23/11/2023
61.65
 9,500 61.46 62.39 60.71 4,200 1,000 0.2
22/11/2023
61.46
 1,200 61.46 61.46 61.09 0 100 -0.0
21/11/2023
61.46
 3,500 61.55 61.55 61.09 0 100 -0.0
20/11/2023
61.55
 1,700 61.18 61.55 61.09 0 0 0
17/11/2023
61.18
 8,200 61.46 61.55 60.81 2,300 0 0.2
16/11/2023
61.46
 600 62.39 62.39 61.46 0 0 0
15/11/2023
62.39
 3,900 61.74 62.49 62.39 1,900 100 0.1
14/11/2023
61.74
 4,400 61.55 61.74 60.99 101,100 0 6.6
13/11/2023
61.55
 5,400 61.55 61.74 61.55 2,000 0 0.1
10/11/2023
61.55
 300 61.55 61.55 60.62 0 0 0
09/11/2023
61.55
 10,300 62.21 62.21 60.62 1,700 2,000 -0.0
08/11/2023
62.21
 2,800 61.27 62.21 61.09 700 0 0.0
07/11/2023
61.27
 800 62.49 62.49 61.18 0 0 0
06/11/2023
62.49
 700 62.67 63.33 61.37 0 0 0
03/11/2023
62.67
 3,300 61.37 62.67 61.37 2,300 0 0.2
02/11/2023
61.37
 5,700 61.18 61.37 61.18 1,500 0 0.1
01/11/2023
61.18
 31,900 60.16 61.55 60.16 9,000 3,000 0.4
31/10/2023
60.16
 39,900 60.71 61.09 60.16 18,700 10,400 0.5
30/10/2023
60.71
 2,300 61.55 62.49 60.71 800 0 0.1
27/10/2023
61.55
 7,500 61.46 61.55 60.62 2,000 0 0.1
26/10/2023
61.46
 38,900 64.35 65.00 61.18 15,900 9,100 0.5
25/10/2023
64.35
 64,500 64.91 65.28 64.35 26,100 7,100 1.3
24/10/2023
64.91
 32,000 64.26 66.22 63.42 1,000 15,000 -1.0
23/10/2023
64.26
 200 64.26 64.26 64.26 0 200 -0.0
20/10/2023
64.26
 14,700 64.35 65.28 63.89 5,200 4,100 0.1
19/10/2023
64.35
 4,200 65.19 65.19 63.89 100 0 0.0
18/10/2023
65.19
 14,600 65.66 65.66 65.19 0 1,800 -0.1
17/10/2023
65.66
 100 65.75 65.75 65.66 0 100 -0.0
16/10/2023
65.75
 1,500 65.75 66.12 64.82 400 100 0.0
13/10/2023
65.75
 9,500 65.94 65.94 63.98 0 700 -0.0
12/10/2023
65.94
 15,300 65.94 65.94 65.28 0 1,600 -0.1
11/10/2023
65.94
 900 66.03 66.22 64.82 0 300 -0.0
10/10/2023
66.03
 1,200 66.22 66.22 66.03 400 600 -0.0
09/10/2023
66.22
 8,700 65.28 66.22 64.26 0 300 -0.0
06/10/2023
65.28
 5,300 65.28 65.28 63.98 0 400 -0.0
05/10/2023
65.28
 5,600 65.75 65.75 64.26 300 300 0.0
04/10/2023
65.75
 7,100 65.19 65.75 63.70 0 300 -0.0
03/10/2023
65.19
 2,800 65.19 65.19 63.89 200 800 -0.0
02/10/2023
65.19
 8,700 65.19 65.19 63.89 0 300 -0.0
29/09/2023
65.19
 1,500 65.10 65.19 63.61 0 300 -0.0
28/09/2023
65.10
 800 65.28 65.28 64.54 0 300 -0.0
27/09/2023
65.28
 6,800 65.28 65.28 63.89 100 300 -0.0
26/09/2023
65.28
 16,600 65.10 65.28 64.82 12,100 0 0.8
25/09/2023
65.10
 16,700 65.28 65.28 64.91 9,800 2,400 0.5
22/09/2023
65.28
 12,700 66.78 66.78 65.28 4,300 4,300 -0.0
21/09/2023
66.78
 20,100 66.68 66.78 65.75 0 300 -0.0
20/09/2023
66.68
 13,400 66.68 66.68 66.40 0 1,800 -0.1
19/09/2023
66.68
 3,400 66.68 66.68 65.75 0 300 -0.0
18/09/2023
66.68
 3,200 66.59 66.68 65.56 0 0 0
15/09/2023
66.59
 3,700 65.84 66.68 65.75 0 300 -0.0
14/09/2023
65.84
 5,900 66.12 66.12 65.28 0 600 -0.0
13/09/2023
66.12
 3,500 65.94 66.12 65.84 0 400 -0.0
12/09/2023
65.94
 11,300 65.94 65.94 65.56 100 1,400 -0.1
11/09/2023
65.94
 4,500 66.40 66.40 65.94 500 1,000 -0.0
08/09/2023
66.40
 15,700 66.31 66.40 65.94 2,900 300 0.2
07/09/2023
66.31
 4,500 66.68 66.68 66.03 100 300 -0.0
06/09/2023
66.68
 9,700 66.22 66.68 65.94 700 400 0.0
05/09/2023
66.22
 25,000 66.68 66.68 65.94 17,100 5,700 0.8
31/08/2023
66.68
 3,300 67.15 67.15 66.31 100 500 -0.0
30/08/2023
67.15
 5,400 67.15 67.15 66.03 500 600 -0.0
29/08/2023: Cổ tức tiền mặt tỉ lệ: 25%
29/08/2023
67.15
 8,200 66.96 67.90 66.22 600 0 0.0
28/08/2023
66.96
 6,600 66.96 67.14 66.69 200 0 0.0
25/08/2023
66.96
 8,300 66.96 66.96 66.69 0 0 0
24/08/2023
66.96
 2,800 67.14 67.14 65.79 200 0 0.0
23/08/2023
67.14
 600 67.14 67.14 66.69 300 0 0.0
22/08/2023
67.14
 1,500 66.69 67.14 66.24 400 0 0.0
21/08/2023
66.69
 2,700 66.69 66.78 66.69 0 1,700 -0.1
18/08/2023
66.69
 18,700 68.04 68.04 66.60 500 0 0.0
17/08/2023
68.04
 3,500 68.04 68.86 68.04 1,900 0 0.1
16/08/2023
68.04
 18,200 68.59 69.04 67.95 200 0 0.0
15/08/2023
68.59
 10,000 68.59 69.58 68.59 2,100 0 0.2
14/08/2023
68.59
 21,200 68.59 69.94 68.50 1,300 400 0.1
11/08/2023
68.59
 12,000 67.59 70.21 68.50 3,300 0 0.3
10/08/2023
67.59
 11,700 68.31 68.31 67.14 200 0 0.0
09/08/2023
68.31
 4,600 68.31 68.31 66.96 500 1,000 -0.0
08/08/2023
68.31
 20,000 67.41 68.50 66.69 0 600 -0.0
07/08/2023
67.41
 16,300 67.59 68.50 65.97 100 100 -0.0
04/08/2023
67.59
 38,800 68.31 68.86 67.59 20,600 0 1.5
03/08/2023
68.31
 238,900 69.40 69.40 68.13 200,100 31,300 12.8
02/08/2023
69.40
 2,200 68.59 70.21 68.04 200 0 0.0
01/08/2023
68.59
 28,200 68.04 69.40 68.22 16,000 8,100 0.6
31/07/2023
68.04
 22,600 67.68 68.13 68.04 9,900 6,900 0.2
28/07/2023
67.68
 10,800 67.59 69.40 67.14 400 4,200 -0.3
27/07/2023
67.59
 65,400 68.40 68.40 67.14 29,400 7,800 1.6
26/07/2023
68.40
 22,000 68.50 68.50 67.59 7,900 0 0.6
25/07/2023
68.50
 102,800 69.40 70.30 68.50 31,600 100 2.4
24/07/2023
69.40
 122,500 65.34 69.40 65.79 30,500 22,400 0.6
21/07/2023
65.34
 4,500 64.98 65.79 65.34 2,000 3,100 -0.1
20/07/2023
64.98
 30,200 66.69 67.59 64.98 14,500 5,900 0.6
19/07/2023
66.69
 2,900 66.69 66.69 66.69 1,300 1,000 0.0
18/07/2023
66.69
 13,800 66.69 66.69 65.88 7,400 3,400 0.3
17/07/2023
66.69
 10,000 66.69 67.95 66.69 6,100 2,500 0.3
14/07/2023
66.69
 9,600 66.69 67.59 66.69 5,500 2,400 0.2
13/07/2023
66.69
 19,600 66.69 66.69 66.69 10,200 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |