CTCP Phục vụ Mặt đất Sài Gòn (sgn)

53.20
0.10
(0.19%)
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
(2026-02-23) 		-6 -10.17% 302,900 122,300 6.7
52.60
59.30
53.10
2 tháng
(2026-01-16) 		-9.40 -15.06% 756,900 211,700 12.2
52.60
63.20
53.10
3 tháng
(2025-12-17) 		-6.20 -10.47% 1,113,000 180,400 10.3
52.60
63.20
53.10
6 tháng
(2025-09-18) 		-10.63 -16.71% 1,868,900 172,300 9.9
52.60
63.83
53.10
12 tháng
(2025-03-24) 		-29.38 -35.66% 6,398,500 185,612 7.8
52.60
83.63
53.10
24 tháng
(2024-03-27) 		-15.55 -22.68% 12,908,800 874,985 64.5
52.60
98.14
53.10
36 tháng
(2023-04-03) 		-12.79 -19.44% 15,956,200 1,859,661 135.5
52.60
98.14
53.10
60 tháng
(2021-04-12) 		-6.10 -10.32% 19,181,500 1,965,849 141.0
47.50
98.14
53.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
55.88
 100 58.13 58.13 55.88 0 0 0
22/12/2022
58.13
 3,000 58.58 58.58 55.88 100 100 0
21/12/2022
58.58
 4,400 58.31 58.58 56.33 1,000 0 0.1
20/12/2022
58.31
 2,800 58.49 58.58 58.13 0 0 0.1
19/12/2022
58.49
 2,300 56.24 58.58 58.13 1,700 5 0.1
16/12/2022
56.24
 2,100 55.70 56.78 55.88 0 0 0.1
15/12/2022
55.70
 3,300 54.08 55.70 54.08 0 0 0.1
14/12/2022
54.08
 3,200 54.17 54.26 54.08 974 0 0.1
13/12/2022
54.17
 900 53.17 54.17 54.08 0 0 0.0
12/12/2022
53.17
 5,700 52.45 54.17 53.17 200 0 0.0
09/12/2022
52.45
 1,000 50.47 52.45 52.27 200 0 0.0
08/12/2022
50.47
 0 50.47 50.47 50.47 0 0 0.0
07/12/2022
50.47
 1,700 51.82 51.82 50.47 600 4 0.0
06/12/2022
51.82
 2,200 52.18 52.18 51.37 400 70 0.0
05/12/2022
52.18
 800 52.27 52.27 51.37 200 0 0.0
02/12/2022
52.27
 300 52.72 52.72 52.27 200 0 0.0
01/12/2022
52.72
 3,600 52.72 54.62 52.72 800 0 0.0
30/11/2022
52.72
 2,600 51.19 52.72 50.38 0 0 0.0
29/11/2022
51.19
 1,000 49.66 51.19 49.75 500 0 0.0
28/11/2022
49.66
 1,100 48.67 49.66 47.32 0 0 0.1
25/11/2022
48.67
 0 48.67 48.67 48.67 0 0 0.1
24/11/2022
48.67
 1,700 47.77 48.67 46.87 1,000 0 0.1
23/11/2022
47.77
 1,700 47.77 49.12 47.77 50 0 0.0
22/11/2022
47.77
 4,800 47.50 47.77 47.32 2,500 0 0.1
21/11/2022
47.50
 2,400 47.50 47.77 47.05 1,300 100 0.1
18/11/2022
47.50
 3,900 47.77 47.77 45.96 600 0 0.0
17/11/2022
47.77
 4,400 47.50 47.77 47.41 500 0 0.0
16/11/2022
47.50
 5,500 47.50 47.50 44.97 600 0 0.0
15/11/2022
47.50
 13,700 47.95 47.95 44.61 600 0 0.0
14/11/2022
47.95
 7,300 51.46 53.98 47.95 300 0 0.0
11/11/2022
51.46
 1,600 51.46 52.99 51.46 100 100 0
10/11/2022
51.46
 2,800 53.98 53.98 50.29 0 0 0.1
09/11/2022
53.98
 300 53.08 54.71 53.98 0 0 0.1
08/11/2022
53.08
 1,500 53.17 53.17 53.08 1,000 0 0.1
07/11/2022
53.17
 4,100 55.34 56.69 53.17 300 0 0.0
04/11/2022
55.34
 5,300 56.60 56.60 53.17 0 0 0.0
03/11/2022
56.60
 100 54.89 56.60 56.60 0 0 0.0
02/11/2022
54.89
 900 57.41 57.41 54.53 300 0 0.0
01/11/2022
57.41
 200 54.62 57.41 57.32 0 0 0.0
31/10/2022
54.62
 2,300 57.59 57.59 54.26 0 0 0.0
28/10/2022
57.59
 900 56.69 58.49 57.59 526 9 0.0
27/10/2022
56.69
 200 56.78 56.78 56.69 0 0 0
26/10/2022
56.78
 2,100 56.60 56.78 56.60 1,100 0 0.1
25/10/2022
56.60
 3,800 57.23 57.23 53.44 0 0 0
24/10/2022
57.23
 5,300 58.58 58.58 54.53 0 0 0
21/10/2022
58.58
 1,100 61.19 61.19 58.58 500 0 0.0
20/10/2022
61.19
 3,100 62.01 62.01 57.95 0 0 0
19/10/2022
62.01
 100 58.85 62.01 62.01 0 0 0
18/10/2022
58.85
 4,200 58.85 58.85 56.78 100 5 0.0
17/10/2022
58.85
 3,500 58.58 58.85 56.33 0 0 0.1
14/10/2022
58.58
 1,900 60.56 60.56 58.58 1,800 0 0.1
13/10/2022
60.56
 700 60.65 60.65 58.58 0 0 -0.2
12/10/2022
60.65
 8,800 57.50 61.47 55.88 100 3,200 -0.2
11/10/2022
57.50
 2,700 59.03 59.03 55.97 1,000 0 0.1
10/10/2022
59.03
 200 57.50 59.48 59.03 0 0 0.0
07/10/2022
57.50
 6,400 58.58 58.58 55.88 0 0 0.0
06/10/2022
58.58
 5,900 60.38 60.38 58.58 0 0 0.0
05/10/2022
60.38
 2,100 60.74 60.74 58.67 200 0 0.0
04/10/2022
60.74
 7,400 59.75 60.74 58.76 100 0 0.0
03/10/2022
59.75
 2,400 61.19 61.19 59.75 0 300 -0.0
30/09/2022
61.19
 4,800 61.29 61.38 58.67 1,000 1,000 0
29/09/2022
61.29
 8,800 61.29 63.18 61.29 3,800 0 0.3
28/09/2022
61.29
 7,800 63.09 63.09 61.29 1,000 1,500 -0.0
27/09/2022
63.09
 0 63.09 63.09 63.09 0 0 -0.0
26/09/2022
63.09
 1,300 63.09 63.09 63.09 0 500 -0.0
23/09/2022
63.09
 3,800 63.99 63.99 63.09 1,100 0 0.1
22/09/2022
63.99
 2,900 63.54 63.99 63.45 200 0 0.0
21/09/2022
63.54
 600 63.99 63.99 63.54 0 0 0.0
20/09/2022
63.99
 2,200 63.90 63.99 63.63 0 0 0.0
19/09/2022
63.90
 8,300 63.54 64.08 63.54 200 0 0.0
16/09/2022
63.54
 3,000 63.72 63.81 63.36 300 0 0.0
15/09/2022
63.72
 1,900 63.45 63.90 63.72 100 100 0.0
14/09/2022
63.45
 1,800 63.90 63.90 63.45 0 0 0.0
13/09/2022
63.90
 2,300 63.63 64.44 63.90 0 0 0.0
12/09/2022
63.63
 2,100 64.17 64.44 63.36 1,600 42 0.0
09/09/2022
64.17
 1,500 64.44 64.44 63.18 200 0 0.0
08/09/2022
64.44
 2,600 64.08 64.44 63.54 2,300 0 0.2
07/09/2022
64.08
 2,000 64.53 64.53 64.08 1,400 0 0.1
06/09/2022
64.53
 800 64.08 64.53 64.08 0 0 0.0
05/09/2022
64.08
 2,600 64.71 64.71 63.99 200 0 0.0
31/08/2022
64.71
 1,800 63.36 64.71 63.09 0 0 0.1
30/08/2022
63.36
 5,900 63.54 63.63 63.09 1,400 500 0.1
29/08/2022
63.54
 1,200 64.44 64.44 63.45 0 400 -0.0
26/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2022
64.44
 3,200 63.36 64.71 63.99 200 0 0.0
25/08/2022
63.36
 5,500 63.18 63.53 63.10 1,400 0 0.1
24/08/2022
63.18
 10,700 62.84 63.53 62.57 0 0 0.1
23/08/2022
62.84
 4,800 62.66 63.10 62.66 0 0 0.1
22/08/2022
62.66
 4,900 63.10 63.18 62.66 1,000 0 0.1
19/08/2022
63.10
 12,100 63.53 63.97 62.66 700 2,100 -0.1
18/08/2022
63.53
 4,200 62.84 65.27 63.18 200 0 0.0
17/08/2022
62.84
 4,500 62.75 63.01 62.75 600 0 0.0
16/08/2022
62.75
 2,500 62.75 62.92 62.66 0 0 0.0
15/08/2022
62.75
 5,800 62.66 63.01 62.66 0 0 0.0
12/08/2022
62.66
 7,600 62.92 63.01 62.66 0 0 0.0
11/08/2022
62.92
 8,200 63.10 63.10 62.75 300 0 0.0
10/08/2022
63.10
 24,900 62.23 63.10 62.23 0 0 0.1
09/08/2022
62.23
 24,900 62.23 62.31 62.23 0 0 0.1
08/08/2022
62.23
 1,100 62.23 62.23 62.23 1,100 200 0.1
05/08/2022
62.23
 2,100 62.23 62.23 61.01 0 700 -0.1
04/08/2022
62.23
 3,500 62.66 63.62 62.23 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |