CTCP Cảng Sài Gòn (sgp)

27.80
0.10
(0.36%)
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) 		1.50 5.64% 3,059,300 12,600 0.3
25.70
28.40
27.80
2 tháng
(2025-10-06) 		0.50 1.81% 4,931,000 162,600 4.4
25
28.40
27.80
3 tháng
(2025-09-08) 		0.70 2.55% 6,224,000 168,000 4.6
25
28.50
27.80
6 tháng
(2025-06-09) 		1.90 7.25% 19,905,900 325,400 9.0
25
31.60
27.80
12 tháng
(2024-12-10) 		1.40 5.24% 49,469,687 -179,399 -7.7
18.80
40.20
27.80
24 tháng
(2023-12-18) 		12.10 75.62% 81,223,602 1,198,341 19.8
16
40.20
27.80
36 tháng
(2022-12-21) 		16.45 141.30% 100,503,710 1,213,537 20.0
11.26
40.20
27.80
60 tháng
(2020-12-31) 		16.73 147.04% 249,801,000 984,813 16.7
8.05
40.20
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
30.33
 373,137 30.24 30.81 29.76 0 0 0
28/04/2022
30.24
 182,300 30.33 31.28 29.95 0 0 0
27/04/2022
30.33
 178,522 30.43 30.52 28.72 0 0 0
26/04/2022
30.43
 266,800 27.96 30.81 26.54 2,300 0 0.1
25/04/2022
27.96
 472,592 31.19 32.51 27.68 800 0 0.0
22/04/2022
31.19
 799,600 34.31 34.79 30.43 0 0 0
21/04/2022
34.31
 278,200 35.64 36.02 32.70 0 0 0
20/04/2022
35.64
 246,900 36.40 42.56 35.07 200 0 0.0
19/04/2022
36.40
 800,500 35.36 37.92 35.73 0 0 0
18/04/2022
35.36
 257,200 36.02 36.97 35.07 0 0 0
15/04/2022
36.02
 302,200 35.73 37.44 35.55 0 0 0
14/04/2022
35.73
 107,500 36.02 36.11 35.26 0 0 0
13/04/2022
36.02
 365,924 33.84 36.21 33.84 0 0 0
12/04/2022
33.84
 519,716 36.11 36.30 33.84 0 0 0
08/04/2022
36.11
 457,316 37.44 37.73 36.02 0 0 0
07/04/2022
37.44
 443,538 38.48 38.67 36.59 601 0 0.0
06/04/2022
38.48
 489,617 38.96 39.34 38.39 0 0 0
05/04/2022
38.96
 980,529 37.25 39.15 36.87 5,000 1,000 0.2
04/04/2022
37.25
 374,772 36.68 37.82 36.97 0 0 0
01/04/2022
36.68
 596,905 37.82 37.82 36.11 5,000 1,000 0.2
31/03/2022
37.82
 622,859 37.35 38.48 37.35 1,000 0 0.0
30/03/2022
37.35
 793,276 37.35 38.39 37.06 0 1,100 -0.0
29/03/2022
37.35
 861,184 35.36 37.82 35.45 0 0 0
28/03/2022
35.36
 454,825 35.07 36.02 34.88 0 1,200 -0.0
25/03/2022
35.07
 174,001 35.07 35.64 34.69 1,001 0 0.0
24/03/2022
35.07
 328,592 34.41 35.45 33.74 0 0 0
23/03/2022
34.41
 204,800 34.60 35.07 34.12 0 0 0
22/03/2022
34.60
 213,527 34.60 35.07 34.41 200 0 0.0
21/03/2022
34.60
 181,763 34.03 34.69 34.03 200 0 0.0
18/03/2022
34.03
 180,300 33.84 34.41 33.74 0 0 0
17/03/2022
33.84
 146,010 33.84 34.22 33.46 2,000 0 0.1
16/03/2022
33.84
 166,300 33.55 34.31 33.55 0 0 0
15/03/2022
33.55
 376,927 32.99 33.84 32.23 0 0 0
14/03/2022
32.99
 803,540 35.64 35.64 32.80 0 0 0
11/03/2022
35.64
 379,700 36.49 37.16 35.55 0 0 0
10/03/2022
36.49
 243,100 37.44 37.54 36.49 0 0 0
09/03/2022
37.44
 816,926 35.55 38.77 34.41 0 0 0
08/03/2022
35.55
 784,912 37.54 37.54 34.98 0 1,000 -0.0
07/03/2022
37.54
 549,562 36.59 38.86 36.59 0 0 0
04/03/2022
36.59
 612,072 36.97 38.77 36.49 100 0 0.0
03/03/2022
36.97
 1,177,497 34.12 36.97 32.99 0 0 0
02/03/2022
34.12
 392,742 34.98 34.98 33.55 0 0 0
01/03/2022
34.98
 273,960 35.36 36.02 34.69 0 0 0
28/02/2022
35.36
 361,722 34.50 35.64 34.60 0 0 0
25/02/2022
34.50
 460,463 33.84 34.88 33.74 0 600 -0.0
24/02/2022
33.84
 405,078 33.74 34.50 33.46 0 0 0
23/02/2022
33.74
 171,865 33.46 34.31 33.27 0 0 0
22/02/2022
33.46
 299,400 34.03 34.12 32.70 0 0 0
21/02/2022
34.03
 202,841 34.60 34.69 33.84 0 0 0
18/02/2022
34.60
 277,000 34.50 35.07 34.12 100 1,200 -0.0
17/02/2022
34.50
 385,330 33.55 34.88 32.99 0 600 -0.0
16/02/2022
33.55
 201,617 33.84 34.22 33.18 0 0 0
15/02/2022
33.84
 191,670 34.31 34.60 33.18 0 0 0
14/02/2022
34.31
 449,498 33.37 34.50 33.37 500 0 0.0
11/02/2022
33.37
 303,917 32.42 34.03 32.23 0 0 0
10/02/2022
32.42
 152,207 32.51 32.70 32.13 0 0 0
09/02/2022
32.51
 192,421 32.80 32.99 32.13 0 0 0
08/02/2022
32.80
 379,530 32.04 33.46 32.04 500 0 0.0
07/02/2022
32.04
 431,248 29.29 32.13 29.29 0 600 -0.0
28/01/2022
29.29
 77,001 29.29 29.57 28.82 0 0 0
27/01/2022
29.29
 54,500 29.29 30.24 28.34 0 0 0
26/01/2022
29.29
 251,941 27.30 30.33 27.96 0 2,700 -0.1
25/01/2022
27.30
 136,300 27.39 27.49 26.35 0 0 0
24/01/2022
27.39
 135,400 27.87 28.44 27.20 0 0 0
21/01/2022
27.87
 79,850 27.49 28.25 27.49 200 0 0.0
20/01/2022
27.49
 135,500 26.64 27.49 26.54 0 0 0
19/01/2022
26.64
 108,400 26.16 29.38 26.26 0 0 0
18/01/2022
26.16
 181,700 27.30 27.39 26.07 0 0 0
17/01/2022
27.30
 203,583 29.29 29.86 26.82 0 0 0
14/01/2022
29.29
 184,520 30.24 30.33 29.19 0 0 0
13/01/2022
30.24
 148,504 30.81 31.37 30.24 0 0 0
12/01/2022
30.81
 189,900 31.09 31.94 30.14 0 0 0
11/01/2022
31.09
 118,600 31.37 31.66 30.81 0 0 0
10/01/2022
31.37
 180,716 32.61 32.70 31.28 100 1,000 -0.0
07/01/2022
32.61
 467,578 31.47 32.61 30.81 0 0 0
06/01/2022
31.47
 220,830 31.94 31.94 31.47 0 0 0
05/01/2022
31.94
 263,500 32.04 32.13 31.56 0 0 0
04/01/2022
32.04
 221,240 31.94 32.13 31.85 0 0 0
31/12/2021
31.94
 142,300 31.85 32.04 31.75 0 0 0
30/12/2021
31.85
 131,941 31.56 31.85 31.56 0 0 0
29/12/2021
31.56
 155,401 31.56 31.75 31.28 0 0 0
28/12/2021
31.56
 170,722 31.85 31.85 31.47 0 0 0
27/12/2021
31.85
 256,807 32.13 32.32 31.47 300 0 0.0
24/12/2021
32.13
 148,011 31.94 32.42 31.37 0 800 -0.0
23/12/2021
31.94
 350,706 32.99 33.18 31.37 500 89 0.0
22/12/2021
32.99
 211,700 33.27 33.46 32.70 500 0 0.0
21/12/2021
33.27
 166,080 33.37 33.84 32.70 0 0 0
20/12/2021
33.37
 369,330 34.22 34.31 32.99 100 0 0.0
17/12/2021
34.22
 237,000 34.98 35.17 34.12 400 0 0.0
16/12/2021
34.98
 217,600 35.55 36.02 34.69 1,100 0 0.0
15/12/2021
35.55
 715,900 33.08 36.68 33.08 500 0 0.0
14/12/2021
33.08
 174,623 33.08 33.18 32.70 200 0 0.0
13/12/2021
33.08
 189,400 32.99 33.18 32.80 0 0 0
10/12/2021
32.99
 124,000 32.99 33.18 32.80 0 500 -0.0
09/12/2021
32.99
 124,521 32.99 33.18 32.70 0 0 0
08/12/2021
32.99
 105,310 33.08 33.27 32.89 0 0 0
07/12/2021
33.08
 289,237 32.51 33.27 32.61 0 1,000 -0.0
06/12/2021
32.51
 277,042 33.84 34.12 32.23 0 0 0
03/12/2021
33.84
 146,258 34.50 34.69 33.74 0 0 0
02/12/2021
34.50
 227,004 34.31 34.69 34.12 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |