CTCP Phục vụ Mặt đất Sài Gòn (sgn)

52.80
0
(0%)
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
(2026-05-13) 		-0.30 -0.56% 142,100 -17,800 0
51.70
54
52.80
2 tháng
(2026-04-13) 		1.30 2.52% 334,000 5,400 0
50.60
54.30
52.80
3 tháng
(2026-03-16) 		-0.20 -0.38% 447,700 20,500 0.8
50.60
54.30
52.80
6 tháng
(2025-12-15) 		-6.40 -10.81% 1,554,500 197,300 11.0
50.60
63.20
52.80
12 tháng
(2025-06-17) 		-8.91 -14.44% 4,238,500 247,470 13.2
50.60
67.19
52.80
24 tháng
(2024-06-24) 		-23.58 -30.87% 11,831,500 789,985 57.2
50.60
98.14
52.80
36 tháng
(2023-06-28) 		-12.99 -19.75% 16,020,200 1,792,775 129.8
50.60
98.14
52.80
60 tháng
(2021-07-08) 		-5.12 -8.85% 19,102,200 2,004,649 143.5
47.50
98.14
52.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
65.28
 4,700 65.28 65.28 65.28 0 0 0
08/01/2024
64.35
 17,300 65.28 65.28 63.42 7,300 500 0.5
05/01/2024
64.63
 1,500 64.82 65.94 64.63 1,500 0 0.1
04/01/2024
64.63
 1,900 64.63 64.63 64.63 0 200 -0.0
03/01/2024
64.63
 100 64.63 64.63 64.63 0 0 0
02/01/2024
64.54
 23,800 66.22 66.22 64.45 11,700 100 0.8
29/12/2023
67.62
 12,100 63.23 67.62 61.18 600 1,400 -0.1
28/12/2023
63.23
 25,800 61.18 63.23 61.09 8,500 0 0.6
27/12/2023
61.18
 22,400 61.65 61.83 61.18 8,800 5,900 0.2
26/12/2023
61.65
 1,700 61.65 61.83 61.55 0 700 -0.0
25/12/2023
61.65
 21,500 62.49 62.49 61.55 9,900 7,800 0.1
22/12/2023
62.49
 700 62.02 62.67 62.49 0 0 0
21/12/2023
62.02
 700 62.30 62.30 61.09 400 0 0.0
20/12/2023
62.30
 4,500 61.55 62.49 61.46 2,000 0 0.1
19/12/2023
61.55
 3,600 60.25 62.30 60.71 0 600 -0.0
18/12/2023
60.25
 7,000 61.55 61.55 60.25 0 800 -0.1
15/12/2023
61.55
 4,600 62.49 62.49 61.09 2,000 4,400 -0.2
14/12/2023
62.49
 0 62.49 62.49 62.49 0 0 0
13/12/2023
62.49
 2,400 61.55 62.49 61.37 700 0 0.0
12/12/2023
61.55
 800 61.55 61.55 61.55 0 0 0
11/12/2023
61.55
 3,600 61.74 62.02 61.55 3,400 600 0.2
08/12/2023
61.74
 1,500 61.55 61.74 61.55 0 0 0
07/12/2023
61.55
 5,200 61.55 61.74 61.27 100 0 0.0
06/12/2023
61.55
 3,600 61.55 61.55 60.90 100 0 0.0
05/12/2023
61.55
 19,300 61.27 61.55 60.62 3,000 10,000 -0.5
04/12/2023
61.27
 2,400 61.27 61.46 61.27 2,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |