CTCP Phục vụ Mặt đất Sài Gòn (sgn)

60.30
-0.30
(-0.50%)
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
(2025-12-29) 		2.10 3.59% 531,000 13,000 0.9
56.70
63.20
60.60
2 tháng
(2025-11-28) 		0.20 0.33% 699,300 5,700 0.5
56.70
63.20
60.60
3 tháng
(2025-10-29) 		-1.40 -2.26% 890,000 4,400 0.4
56.70
63.20
60.60
6 tháng
(2025-07-31) 		-3.90 -6.05% 2,275,200 46,700 3.3
56.70
66.52
60.60
12 tháng
(2025-02-03) 		-30.05 -33.15% 7,938,100 -23,715 -5.7
56.70
98.14
60.60
24 tháng
(2024-02-07) 		-4.31 -6.64% 13,131,200 1,018,675 77.3
56.70
98.14
60.60
36 tháng
(2023-02-13) 		2.74 4.74% 15,532,100 1,712,734 127.5
56.70
98.14
60.60
60 tháng
(2021-02-22) 		2.68 4.62% 19,158,900 1,778,749 130.2
47.50
98.14
60.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
65.07
 500 64.98 65.07 64.98 0 0 0
22/05/2023
64.98
 6,600 66.15 66.15 64.98 2,900 100 0.2
19/05/2023
66.15
 0 66.15 66.15 66.15 0 0 0
18/05/2023
66.15
 3,200 66.33 66.33 65.07 2,000 0 0.1
17/05/2023
66.33
 10,500 66.60 66.69 65.97 4,300 0 0.3
16/05/2023
66.60
 600 66.69 66.69 66.60 400 200 0.0
15/05/2023
66.69
 19,300 67.05 67.59 66.69 16,500 0 1.2
12/05/2023
67.05
 300 67.14 67.14 65.79 0 0 0
11/05/2023
67.14
 53,500 66.24 67.14 66.60 39,000 200 2.9
10/05/2023
66.24
 500 66.15 66.24 65.79 200 0 0.0
09/05/2023
66.15
 1,300 64.89 66.51 64.89 1,000 100 0.1
08/05/2023
64.89
 2,100 65.07 65.07 64.89 1,300 0 0.1
05/05/2023
65.07
 600 65.34 65.34 64.08 100 200 -0.0
04/05/2023
65.34
 1,700 68.22 68.22 65.07 100 0 0.0
28/04/2023
68.22
 0 68.22 68.22 68.22 0 0 0
27/04/2023
68.22
 800 65.79 68.40 68.22 600 0 0.0
26/04/2023
65.79
 24,300 65.79 66.69 65.79 15,300 13,000 0.2
25/04/2023
65.79
 0 65.79 65.79 65.79 0 0 0.0
24/04/2023
65.79
 2,400 65.43 65.79 64.89 100 0 0.0
21/04/2023
65.43
 2,100 64.98 65.61 64.98 0 70 -0.0
20/04/2023
64.98
 1,500 64.89 64.98 64.89 0 0 0
19/04/2023
64.89
 2,300 64.89 64.89 64.89 200 0 0.0
18/04/2023
64.89
 700 65.70 65.70 64.89 200 0 0.0
17/04/2023
65.70
 18,500 65.79 65.79 65.70 9,600 17,000 -0.5
14/04/2023
65.79
 3,300 66.69 66.69 63.09 0 0 0.1
13/04/2023
66.69
 4,000 66.69 66.69 66.69 2,000 0 0.1
12/04/2023
66.69
 10,400 66.60 66.69 66.60 4,400 0 0.3
11/04/2023
66.60
 7,300 65.79 66.69 65.79 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |