CTCP Cảng Sài Gòn (sgp)

26.70
0.40
(1.52%)
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) 		0.10 0.38% 5,428,900 14,200 0.4
25.50
29.50
26.70
2 tháng
(2025-12-01) 		-0.70 -2.58% 7,790,800 4,000 0.1
25.50
29.50
26.70
3 tháng
(2025-10-30) 		-1.40 -5.04% 10,931,300 16,600 0.4
25.50
29.50
26.70
6 tháng
(2025-08-01) 		-2.90 -9.90% 19,274,700 339,200 9.4
25
31.60
26.70
12 tháng
(2025-02-03) 		-9.50 -26.46% 48,869,393 -174,999 -7.4
18.80
40.20
26.70
24 tháng
(2024-02-15) 		7.50 39.68% 86,201,812 877,041 14.1
18
40.20
26.70
36 tháng
(2023-02-13) 		14.46 121.17% 106,190,551 1,214,841 20.0
11.55
40.20
26.70
60 tháng
(2021-02-23) 		12.66 92.08% 245,316,773 1,104,263 18.4
8.05
40.20
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
17.86
 251,747 18.34 18.34 17.08 300 0 0.0
20/06/2022
18.34
 257,009 20.96 20.96 18.15 0 0 0
17/06/2022
20.96
 186,301 22.22 22.22 20.38 0 0 0
16/06/2022
22.22
 126,415 21.64 22.81 21.93 0 0 0
15/06/2022
21.64
 236,825 22.61 22.90 21.35 0 0 0
14/06/2022
22.61
 235,800 22.42 22.81 21.74 0 0 0
13/06/2022
22.42
 405,554 25.23 25.23 22.13 0 0 0
10/06/2022
25.23
 166,000 26.20 26.20 25.23 0 0 0
09/06/2022
26.20
 130,600 26.20 26.40 26.01 0 0 0
08/06/2022
26.20
 149,684 25.91 26.69 25.81 0 0 0
07/06/2022
25.91
 261,481 26.30 26.59 25.13 0 0 0
06/06/2022
26.30
 184,780 26.20 26.88 26.10 0 0 0
03/06/2022
26.20
 109,494 26.49 26.78 26.01 0 0 0
02/06/2022
26.49
 172,873 26.98 27.08 26.30 0 0 0
01/06/2022
26.98
 153,961 26.10 27.27 25.72 0 0 0
31/05/2022
26.10
 128,919 26.01 26.40 25.62 0 0 0
30/05/2022
26.01
 155,555 26.10 26.30 25.23 0 0 0
27/05/2022
26.10
 149,302 25.91 26.30 25.43 0 0 0
26/05/2022
25.91
 130,800 26.49 26.69 25.72 200 0 0.0
25/05/2022
26.49
 227,541 24.65 26.69 24.55 0 1,300 -0.0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
24/05/2022
24.65
 63,300 24.46 24.75 23.97 0 0 0
23/05/2022
24.46
 107,400 24.64 25.21 23.89 100 200 -0.0
20/05/2022
24.64
 116,400 24.27 24.83 24.17 0 0 0
19/05/2022
24.27
 123,700 24.17 24.27 23.03 0 0 0
18/05/2022
24.17
 101,700 24.55 25.02 24.17 2,000 0 0.1
17/05/2022
24.55
 148,408 23.22 24.93 22.28 0 0 0
16/05/2022
23.22
 131,003 22.75 25.12 22.75 0 0 0
13/05/2022
22.75
 206,950 24.55 24.83 22.65 0 0 0
12/05/2022
24.55
 163,800 26.35 26.73 24.17 0 0 0
11/05/2022
26.35
 90,900 25.97 26.92 25.88 0 0 0
10/05/2022
25.97
 261,470 25.40 26.54 23.60 0 0 0
09/05/2022
25.40
 374,049 29.19 29.19 25.31 0 0 0
06/05/2022
29.19
 157,092 30.14 30.14 28.91 1 0 0.0
05/05/2022
30.14
 160,335 30.24 30.33 28.91 200 0 0.0
04/05/2022
30.24
 325,230 30.33 31.75 28.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |