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
(2025-11-05) 		-1.20 -1.94% 181,100 -7,800 -0.5
59.90
62
60.50
2 tháng
(2025-10-06) 		-1.30 -2.09% 443,200 -19,700 -1.2
59.90
63.83
60.50
3 tháng
(2025-09-08) 		-3.03 -4.74% 823,800 -18,000 -1.1
59.90
63.83
60.50
6 tháng
(2025-06-09) 		-0.72 -1.17% 2,736,100 67,270 3.3
59.90
67.19
60.50
12 tháng
(2024-12-10) 		-19.27 -24.07% 7,830,400 -52,515 -7.8
59.90
98.14
60.50
24 tháng
(2023-12-18) 		0.55 0.92% 12,770,500 1,105,575 83.3
59.90
98.14
60.50
36 tháng
(2022-12-21) 		2.22 3.79% 14,990,000 1,684,734 126.3
55.88
98.14
60.50
60 tháng
(2020-12-31) 		1.62 2.73% 18,695,050 1,754,849 128.5
47.50
98.14
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
62.66
 4,600 62.75 62.75 61.79 500 300 0.0
02/08/2022
62.75
 8,800 62.66 63.53 62.66 700 500 0.0
01/08/2022
62.66
 1,700 65.27 65.27 62.66 1,500 0 0.1
29/07/2022
65.27
 700 62.66 65.27 62.66 0 100 -0.0
28/07/2022
62.66
 3,900 63.10 63.10 62.66 0 0 0
27/07/2022
63.10
 2,700 62.23 63.53 62.75 0 0 0
26/07/2022
62.23
 7,600 62.92 63.01 62.23 100 100 0
25/07/2022
62.92
 4,600 62.92 62.92 62.92 0 200 -0.0
22/07/2022
62.92
 2,700 62.75 62.92 62.66 1,000 3,100 0.1
21/07/2022
62.75
 1,200 62.84 62.84 62.75 0 0 0.1
20/07/2022
62.84
 6,200 63.44 63.71 62.84 0 0 0.1
19/07/2022
63.44
 5,200 63.01 63.44 62.84 0 0 0.1
18/07/2022
63.01
 2,600 60.92 63.01 62.31 800 0 0.1
15/07/2022
60.92
 1,500 60.92 60.92 60.92 0 0 -0.0
14/07/2022
60.92
 5,400 59.62 60.92 59.35 0 0 -0.0
13/07/2022
59.62
 11,600 59.09 59.62 57.87 0 0 -0.0
12/07/2022
59.09
 5,800 58.48 59.09 58.48 0 0 -0.0
11/07/2022
58.48
 900 57.53 58.48 57.44 0 0 -0.0
08/07/2022
57.53
 500 57.44 58.31 57.53 2,000 0 -0.0
07/07/2022
57.44
 600 58.48 58.48 56.74 0 0 -0.0
06/07/2022
58.48
 3,600 58.40 58.48 56.92 0 200 -0.0
05/07/2022
58.40
 2,100 59.09 59.09 58.31 0 0 -0.8
04/07/2022
59.09
 3,300 58.75 59.44 59.09 0 0 -0.8
01/07/2022
58.75
 4,900 59.18 59.18 56.83 0 0 -0.8
30/06/2022
59.18
 3,200 58.75 59.70 58.14 0 0 -0.8
29/06/2022
58.75
 15,400 59.09 59.09 55.61 0 11,600 -0.8
28/06/2022
59.09
 7,300 58.31 59.09 59.01 0 6,600 -0.4
27/06/2022
58.31
 1,700 59.01 59.01 56.66 0 0 0
24/06/2022
59.01
 300 58.48 59.01 59.01 100 0 0.0
23/06/2022
58.48
 8,800 58.75 58.75 56.57 1,000 3,100 -0.1
22/06/2022
58.75
 5,100 58.57 58.75 56.40 0 100 -0.0
21/06/2022
58.57
 1,500 58.22 58.57 56.57 0 400 -0.0
20/06/2022
58.22
 600 56.92 58.22 57.00 0 0 0
17/06/2022
56.92
 6,100 57.96 60.92 55.70 100 400 -0.0
16/06/2022
57.96
 700 57.87 57.96 57.87 0 0 -0.0
15/06/2022
57.87
 2,700 59.62 59.62 57.44 0 0 -0.0
14/06/2022
59.62
 2,200 59.79 59.79 58.75 0 200 -0.0
13/06/2022
59.79
 6,400 59.18 60.05 57.96 0 0 -0.0
10/06/2022
59.18
 6,700 60.49 60.49 58.75 0 0 -0.0
09/06/2022
60.49
 2,600 60.05 60.49 59.18 0 0 -0.0
08/06/2022
60.05
 200 60.05 60.05 59.18 0 0 -0.0
07/06/2022
60.05
 3,800 60.22 60.22 58.31 0 0 -0.0
06/06/2022
60.22
 600 60.22 60.22 58.40 0 0 0
03/06/2022
60.22
 100 60.22 60.22 60.22 0 0 -0.0
02/06/2022
60.22
 300 60.05 60.22 59.18 0 200 -0.0
01/06/2022
60.05
 2,300 60.49 60.49 58.14 200 1,600 -0.1
31/05/2022
60.49
 100 60.92 60.92 60.49 0 0 -0.1
30/05/2022
60.92
 6,700 58.75 60.92 58.75 0 1,300 -0.1
27/05/2022
58.75
 6,500 58.92 58.92 57.61 400 0 0.0
26/05/2022
58.92
 2,300 58.31 59.09 57.87 100 0 0.0
25/05/2022
58.31
 4,200 58.31 58.92 57.53 700 0 0.0
24/05/2022
58.31
 6,600 57.00 58.31 57.00 0 400 -0.0
23/05/2022
57.00
 3,600 58.22 58.22 57.00 500 0 0.0
20/05/2022
58.22
 4,000 58.22 58.22 58.22 400 0 0.0
19/05/2022
58.22
 3,500 58.31 58.31 56.57 0 1,300 -0.1
18/05/2022
58.31
 7,700 58.31 58.31 58.31 200 7,500 -0.5
17/05/2022
58.31
 6,700 57.53 58.31 57.44 800 0 0.1
16/05/2022
57.53
 2,900 58.75 58.75 57.44 200 0 0.0
13/05/2022
58.75
 8,900 58.31 59.01 56.57 100 5,000 -0.3
12/05/2022
58.31
 18,800 58.31 58.31 58.31 0 700 -0.0
11/05/2022
58.31
 14,400 58.22 59.18 58.22 2,000 0 0.1
10/05/2022
58.22
 14,900 60.92 60.92 56.66 0 1,600 -0.1
09/05/2022
60.92
 20,500 60.92 60.92 56.66 100 200 -0.0
06/05/2022
60.92
 5,700 62.23 62.23 60.49 0 1,200 -0.1
05/05/2022
62.23
 2,200 62.66 62.66 61.44 0 800 -0.1
04/05/2022
62.66
 4,400 61.79 62.66 61.36 600 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |