CTCP Vận tải biển Sài Gòn (sgs)

13.80
0.20
(1.47%)
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
(2026-05-20) 		0.40 3.05% 66,300 -2,000 0
13.10
13.80
13.80
2 tháng
(2026-04-20) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
3 tháng
(2026-03-23) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
6 tháng
(2025-12-22) 		-2.16 -13.80% 231,800 -1,200 0.0
11.60
18.75
13.80
12 tháng
(2025-06-24) 		0.34 2.57% 373,300 -54,200 -1.0
11.40
18.75
13.80
24 tháng
(2024-07-01) 		-1.57 -10.44% 511,931 -29,800 -0.5
10.59
18.75
13.80
36 tháng
(2023-07-05) 		0.41 3.15% 711,802 -25,700 -0.5
10.59
18.75
13.80
60 tháng
(2021-07-15) 		3.06 29.30% 1,532,791 -48,300 -0.9
8.68
18.75
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2022
11.32
 100 10.88 11.32 11.32 0 0 0
29/08/2022
10.88
 400 9.56 11.18 10.88 0 0 0
26/08/2022
9.56
 2,000 10.96 10.96 9.56 200 0 0.0
25/08/2022
10.96
 300 10.88 11.03 10.96 0 0 0
24/08/2022
10.88
 0 10.88 10.88 10.88 0 0 0
23/08/2022
10.88
 800 11.03 11.03 10.81 0 0 0
22/08/2022
11.03
 400 11.03 11.03 11.03 0 0 0
19/08/2022
11.03
 1,000 11.03 11.03 11.03 0 0 0
18/08/2022
11.03
 2,000 12.13 12.13 11.03 0 0 0
17/08/2022
12.13
 100 11.03 12.13 12.13 0 0 0
16/08/2022
11.03
 1,400 11.10 11.10 11.03 0 0 0
15/08/2022
11.10
 11,600 11.18 11.18 10.96 0 0 0
12/08/2022
11.18
 1,000 10.88 11.18 11.10 0 0 0
11/08/2022
10.88
 3,600 11.10 11.10 10.59 0 0 0
10/08/2022
11.10
 9,700 11.18 11.18 10.66 0 0 0
09/08/2022
11.18
 500 11.32 11.32 11.18 0 0 0
08/08/2022
11.32
 0 11.32 11.32 11.32 0 0 0
05/08/2022
11.32
 100 10.74 11.32 11.32 0 0 0
04/08/2022
10.74
 300 10.66 10.74 10.74 0 0 0
03/08/2022
10.66
 400 10.29 10.66 10.66 0 0 0
02/08/2022
10.29
 800 11.40 11.40 9.93 200 0 0.0
01/08/2022
11.40
 300 11.76 11.76 11.25 0 0 0
29/07/2022
11.76
 200 10.37 11.76 11.25 0 0 0
28/07/2022
10.37
 22,200 11.32 11.32 9.71 0 0 0
27/07/2022
11.32
 0 11.32 11.32 11.32 0 0 0
26/07/2022
11.32
 0 11.32 11.32 11.32 0 0 0
25/07/2022
11.32
 0 11.32 11.32 11.32 0 0 0
22/07/2022
11.32
 0 11.32 11.32 11.32 0 0 0
21/07/2022
11.32
 21,800 10.74 11.40 11.03 0 0 0
20/07/2022
10.74
 0 10.66 10.74 10.74 0 0 0
19/07/2022
10.66
 5,000 11.18 11.18 10.66 0 0 0
18/07/2022
11.18
 0 10.66 11.18 11.18 0 0 0
15/07/2022
10.66
 202 11.62 11.62 10.66 0 0 0
14/07/2022
11.62
 0 11.62 11.62 11.62 0 0 0
13/07/2022
11.62
 100 10.59 11.62 11.62 0 0 0
12/07/2022
10.59
 600 10.29 11.03 10.59 0 0 0
11/07/2022
10.29
 300 11.62 11.62 10.29 0 0 0
08/07/2022
11.62
 1,200 11.99 11.99 10.29 0 0 0
07/07/2022
11.99
 705 11.76 11.99 10.15 0 0 0
06/07/2022
11.76
 0 11.76 11.76 11.76 0 0 0
05/07/2022
11.76
 600 11.99 11.99 11.76 0 0 0
04/07/2022
11.99
 1,106 12.28 12.28 11.99 0 0 0
01/07/2022
12.28
 40 12.28 12.28 12.28 0 0 0
30/06/2022
12.28
 0 12.28 12.28 12.28 0 0 0
29/06/2022
12.28
 0 12.13 12.28 12.28 0 0 0
28/06/2022
12.13
 1,500 11.76 12.43 11.76 0 0 0
27/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
24/06/2022
11.76
 2,400 11.76 11.76 11.76 0 0 0
23/06/2022
11.76
 0 11.76 11.76 11.76 0 0 0
22/06/2022
11.76
 511 11.76 11.76 11.76 0 0 0
21/06/2022
11.76
 2,102 11.84 11.84 11.76 0 0 0
20/06/2022
11.84
 0 11.84 11.84 11.84 0 0 0
17/06/2022
11.84
 3 11.84 11.84 11.84 0 0 0
16/06/2022
11.84
 0 11.84 11.84 11.84 0 0 0
15/06/2022
11.84
 0 11.84 11.84 11.84 0 0 0
14/06/2022
11.84
 0 11.84 11.84 11.84 0 0 0
13/06/2022
11.84
 0 12.50 11.84 12.50 0 0 0
10/06/2022
12.50
 201 12.57 12.57 11.18 0 0 0
09/06/2022
12.57
 0 12.57 12.57 12.57 0 0 0
08/06/2022
12.57
 100 12.57 12.57 12.57 0 0 0
07/06/2022
12.57
 35 12.57 12.57 12.57 0 0 0
06/06/2022
12.57
 500 12.57 12.65 12.57 0 0 0
03/06/2022
12.57
 18 12.57 12.57 12.57 0 0 0
02/06/2022
12.57
 0 12.57 12.57 12.57 0 0 0
01/06/2022
12.57
 0 12.57 12.57 12.57 0 0 0
31/05/2022
12.57
 400 12.57 12.57 12.57 0 0 0
30/05/2022
12.57
 1,015 12.87 12.87 12.57 0 0 0
27/05/2022
12.87
 812 12.57 12.87 12.57 0 0 0
26/05/2022
12.57
 107 13.97 13.97 12.57 0 0 0
25/05/2022
13.97
 1,002 12.57 13.97 12.57 0 0 0
24/05/2022
12.57
 0 12.57 12.57 12.57 0 0 0
23/05/2022
12.57
 0 12.57 12.57 12.57 0 0 0
20/05/2022
12.57
 0 12.57 12.57 12.57 0 0 0
19/05/2022
12.57
 300 12.35 12.57 12.57 0 0 0
18/05/2022
12.35
 1,500 12.35 12.50 12.35 0 0 0
17/05/2022
12.35
 1,600 12.35 12.50 12.35 0 0 0
16/05/2022
12.35
 200 12.43 12.43 12.35 0 0 0
13/05/2022
12.43
 500 12.28 12.43 12.28 0 0 0
12/05/2022
12.28
 600 13.24 13.24 12.28 0 0 0
11/05/2022
13.24
 0 13.24 13.24 13.24 0 0 0
10/05/2022
13.24
 3,700 13.24 13.24 13.16 0 0 0
09/05/2022
13.24
 0 13.38 13.24 13.24 0 0 0
06/05/2022
13.38
 1,300 13.09 13.38 13.24 0 0 0
05/05/2022
13.09
 101 13.09 13.09 13.09 0 100 -0.0
04/05/2022
13.09
 100 13.09 13.09 13.09 0 0 0
29/04/2022
13.09
 0 13.09 13.09 13.09 0 0 0
28/04/2022
13.09
 100 12.94 13.09 13.09 0 0 0
27/04/2022
12.94
 0 12.94 12.94 12.94 0 0 0
26/04/2022
12.94
 0 13.09 12.94 12.94 0 0 0
25/04/2022
13.09
 700 13.01 13.09 12.87 0 0 0
22/04/2022
13.01
 2,100 13.01 13.01 13.01 0 0 0
21/04/2022
13.01
 1,600 13.09 13.09 13.01 0 0 0
20/04/2022
13.09
 6,900 13.31 13.31 13.09 0 0 0
19/04/2022
13.31
 0 13.31 13.31 13.31 0 0 0
18/04/2022
13.31
 1,800 13.46 13.46 13.31 0 0 0
15/04/2022
13.46
 5,500 13.09 13.46 13.38 0 0 0
14/04/2022
13.09
 0 13.09 13.09 13.09 0 0 0
13/04/2022
13.09
 100 13.38 13.38 13.09 0 0 0
12/04/2022
13.38
 2,000 13.53 13.60 13.38 0 0 0
08/04/2022
13.53
 1,400 13.24 13.53 13.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |