CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.50
0.20
(0.38%)
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
(2026-02-11) 		-5 -8.58% 294,600 124,300 6.9
52.60
59.30
53.30
2 tháng
(2026-01-12) 		-3.40 -6% 898,400 185,400 10.7
52.60
63.20
53.30
3 tháng
(2025-12-15) 		-5.90 -9.97% 1,095,200 171,100 9.9
52.60
63.20
53.30
6 tháng
(2025-09-15) 		-10.14 -15.99% 1,878,500 161,100 9.3
52.60
63.83
53.30
12 tháng
(2025-03-18) 		-29.85 -35.90% 6,625,400 172,790 7.1
52.60
83.63
53.30
24 tháng
(2024-03-25) 		-14.60 -21.50% 12,902,200 870,285 64.4
52.60
98.14
53.30
36 tháng
(2023-03-29) 		-12.04 -18.43% 15,924,900 1,850,672 135.0
52.60
98.14
53.30
60 tháng
(2021-04-08) 		-5.80 -9.81% 19,170,400 1,952,749 140.3
47.50
98.14
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
66.69
 14,400 66.69 66.78 66.24 7,000 300 0.5
11/07/2023
66.69
 10,600 66.69 66.69 66.24 5,900 0 0.4
10/07/2023
66.69
 7,100 66.69 67.59 66.69 4,500 0 0.3
07/07/2023
66.69
 4,300 66.69 66.69 66.69 0 0 0
06/07/2023
66.69
 12,400 66.51 66.69 65.97 2,200 900 0.1
05/07/2023
66.51
 26,400 66.69 67.14 66.51 17,200 14,800 0.2
04/07/2023
66.69
 5,100 66.51 66.69 66.51 3,900 4,900 -0.1
03/07/2023
66.51
 1,300 66.51 66.60 66.51 900 200 0.1
30/06/2023
66.51
 8,500 65.25 66.51 65.07 5,000 3,200 0.1
29/06/2023
65.25
 1,400 65.79 65.79 64.98 1,000 0 0.1
28/06/2023
65.79
 14,100 66.33 66.51 65.43 8,300 2,000 0.5
27/06/2023
66.33
 0 65.88 66.33 66.33 0 0 0
26/06/2023
65.88
 900 65.79 67.14 65.79 500 0 0.0
23/06/2023
65.79
 1,200 65.43 65.79 65.52 0 500 -0.0
22/06/2023
65.43
 100 67.14 67.14 65.43 0 0 0
21/06/2023
67.14
 700 65.79 67.14 67.14 700 0 0.1
20/06/2023
65.79
 24,800 65.88 65.97 65.43 10,400 11,400 -0.1
19/06/2023
65.88
 2,600 66.60 66.60 65.88 500 0 0.0
16/06/2023
66.60
 20,000 66.69 66.69 66.60 12,300 12,900 -0.0
15/06/2023
66.69
 33,800 66.69 66.78 66.69 25,000 8,000 1.3
14/06/2023
66.69
 13,000 66.69 66.69 66.69 6,000 8,500 -0.2
13/06/2023
66.69
 9,500 66.69 67.14 66.51 0 6,000 -0.4
12/06/2023
66.69
 13,800 66.69 66.78 66.24 0 5,800 -0.4
09/06/2023
66.69
 4,600 66.24 66.69 66.24 0 4,400 -0.3
08/06/2023
66.24
 6,900 66.24 66.33 66.24 3,700 5,000 -0.1
07/06/2023
66.24
 1,100 66.24 66.24 66.24 600 0 0.0
06/06/2023
66.24
 0 66.24 66.24 66.24 0 0 0
05/06/2023
66.24
 3,000 66.24 66.24 66.24 2,000 200 0.1
02/06/2023
66.24
 6,900 66.69 66.69 65.07 3,400 1,000 0.2
01/06/2023
66.69
 0 66.69 66.69 66.69 0 0 0
31/05/2023
66.69
 3,900 66.69 67.41 65.43 3,600 400 0.2
30/05/2023
66.69
 4,400 65.34 66.69 65.43 0 2,900 -0.2
29/05/2023
65.34
 300 65.34 65.34 65.34 0 0 0
26/05/2023
65.34
 200 65.79 65.79 65.07 0 100 -0.0
25/05/2023
65.79
 1,700 65.70 66.42 65.79 1,000 0 0.1
24/05/2023
65.70
 100 65.07 65.70 65.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |