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)
01/12/2021
34.31
 152,524 34.31 34.60 33.74 0 0 0
30/11/2021
34.31
 223,608 34.50 34.79 34.03 0 600 -0.0
29/11/2021
34.50
 308,496 34.31 34.69 32.80 1,000 0 0.0
26/11/2021
34.31
 271,000 34.98 34.98 34.12 1,800 0 0.1
25/11/2021
34.98
 206,217 35.17 35.26 34.60 0 200 -0.0
24/11/2021
35.17
 281,746 34.79 35.45 34.79 1,700 0 0.1
23/11/2021
34.79
 323,737 33.27 34.98 32.80 0 10,300 -0.4
22/11/2021
33.27
 563,745 34.98 35.07 33.18 500 4,100 -0.1
19/11/2021
34.98
 1,372,271 37.35 37.35 34.60 200 200 0
18/11/2021
37.35
 314,700 37.92 37.92 37.25 289 0 0.0
17/11/2021
37.92
 363,400 38.86 39.34 37.44 4,100 0 0.2
16/11/2021
38.86
 870,409 37.25 39.53 36.49 0 9,736 -0.4
15/11/2021
37.25
 520,300 37.63 38.20 36.97 0 0 0
12/11/2021
37.63
 744,462 38.01 38.10 37.06 500 0 0.0
11/11/2021
38.01
 593,000 39.53 39.53 37.92 300 0 0.0
10/11/2021
39.53
 334,609 39.53 40.00 38.96 0 0 0
09/11/2021
39.53
 804,400 38.58 40.28 38.58 0 0 0
08/11/2021
38.58
 451,799 37.73 39.34 37.82 0 0 0
05/11/2021
37.73
 509,267 37.35 38.29 36.97 0 0 0
04/11/2021
37.35
 695,979 36.87 38.39 36.97 10,100 0 0.4
03/11/2021
36.87
 830,888 39.43 39.81 36.78 0 0 0
02/11/2021
39.43
 617,079 40.00 40.00 39.15 10,100 0 0.4
01/11/2021
40.00
 445,503 39.81 40.76 39.81 0 0 0
29/10/2021
39.81
 587,725 40.19 41.14 39.24 0 145 -0.0
28/10/2021
40.19
 915,894 38.20 40.28 37.44 20 3,700 -0.2
27/10/2021
38.20
 401,600 38.29 39.81 37.82 0 600 -0.0
26/10/2021
38.29
 1,371,600 35.83 38.29 35.07 0 2,100 -0.1
25/10/2021
35.83
 262,500 35.92 36.30 35.55 700 100 0.0
22/10/2021
35.92
 175,700 36.49 36.78 35.83 0 0 0
21/10/2021
36.49
 535,000 35.92 36.68 35.07 100 0 0.0
20/10/2021
35.92
 413,900 36.40 36.59 35.55 0 0 0
19/10/2021
36.40
 382,300 37.06 37.16 36.40 300 0 0.0
18/10/2021
37.06
 505,100 36.59 37.44 36.59 0 0 0
15/10/2021
36.59
 545,200 36.59 36.97 36.40 0 1,000 -0.0
14/10/2021
36.59
 544,900 35.83 36.68 35.55 0 1,800 -0.1
13/10/2021
35.83
 340,400 35.83 36.30 35.26 0 0 0
12/10/2021
35.83
 539,600 36.30 36.40 35.36 0 0 0
11/10/2021
36.30
 500,300 36.49 37.06 36.02 300 0 0.0
08/10/2021
36.49
 641,200 35.92 36.97 35.83 300 0 0.0
07/10/2021
35.92
 941,200 34.12 36.11 33.93 0 2,500 -0.1
06/10/2021
34.12
 314,200 33.37 34.50 33.08 0 0 0
05/10/2021
33.37
 189,636 33.46 33.65 32.70 0 0 0
04/10/2021
33.46
 318,000 33.65 33.84 32.70 0 0 0
01/10/2021
33.65
 275,255 34.60 34.98 33.18 0 0 0
30/09/2021
34.60
 293,240 33.84 34.79 33.65 0 1,700 -0.1
29/09/2021
33.84
 263,230 33.18 34.12 32.80 200 0 0.0
28/09/2021
33.18
 307,648 32.70 33.27 32.23 0 200 -0.0
27/09/2021
32.70
 479,001 32.61 33.65 32.61 0 4,900 -0.2
24/09/2021
32.61
 670,757 33.65 33.65 32.32 1,100 0 0.0
23/09/2021
33.65
 467,911 34.22 34.98 33.46 1,900 0 0.1
22/09/2021
34.22
 872,958 34.88 35.17 33.27 3,100 0 0.1
21/09/2021
34.88
 828,014 36.02 36.02 34.12 4,000 600 0.1
20/09/2021
36.02
 684,816 37.06 37.73 35.55 2,300 0 0.1
17/09/2021
37.06
 509,644 37.25 37.92 36.78 4,000 0 0.2
16/09/2021
37.25
 1,059,566 36.02 37.44 36.02 300 1,000 -0.0
15/09/2021
36.02
 372,000 35.92 36.30 35.07 700 0 0.0
14/09/2021
35.92
 466,945 36.40 36.87 35.55 0 0 0
13/09/2021
36.40
 757,900 36.11 37.44 35.07 0 3,500 -0.1
10/09/2021
36.11
 393,906 36.59 37.06 35.83 300 100 0.0
09/09/2021
36.59
 333,245 35.45 36.97 35.07 1,000 0 0.0
08/09/2021
35.45
 723,775 35.92 35.92 34.88 2,200 0 0.1
07/09/2021
35.92
 1,288,090 37.44 37.92 35.26 1,800 700 0.0
06/09/2021
37.44
 648,700 38.29 39.34 36.97 200 600 -0.0
01/09/2021
38.29
 1,169,900 36.11 40.00 35.92 1,200 700 0.0
31/08/2021
36.11
 1,021,835 36.49 36.97 35.55 0 3,200 -0.1
30/08/2021
36.49
 823,000 35.83 36.97 35.26 0 600 -0.0
27/08/2021
35.83
 744,103 35.55 36.49 35.17 0 0 0
26/08/2021
35.55
 1,882,832 32.61 36.02 32.61 4,200 2,900 0.0
25/08/2021
32.61
 427,126 32.51 32.70 31.56 400 900 -0.0
24/08/2021
32.51
 396,394 33.18 33.65 32.23 300 0 0.0
23/08/2021
33.18
 885,447 32.32 33.27 31.66 0 100 -0.0
20/08/2021
32.32
 916,800 32.04 33.18 31.75 0 1,500 -0.1
19/08/2021
32.04
 431,700 32.32 32.70 31.66 200 3,000 -0.1
18/08/2021
32.32
 805,919 32.32 33.27 31.28 2,200 0 0.1
17/08/2021
32.32
 836,500 33.74 33.74 31.85 1,300 3,700 -0.1
16/08/2021
33.74
 736,100 35.36 35.55 32.89 500 0 0.0
13/08/2021
35.36
 1,274,279 33.65 36.21 31.00 600 600 0.0
12/08/2021
33.65
 1,910,600 37.54 39.81 32.23 5,200 0 0.2
11/08/2021
37.54
 2,028,200 33.74 37.54 32.70 1,200 0 0.0
10/08/2021
33.74
 1,116,038 31.28 34.03 31.28 1,300 7,800 -0.2
09/08/2021
31.28
 1,139,547 28.91 31.28 28.44 1,000 0 0.0
06/08/2021
28.91
 1,452,200 27.96 29.86 27.30 0 100 -0.0
05/08/2021
27.96
 951,300 28.53 28.53 27.68 3,800 200 0.1
04/08/2021
28.53
 591,000 29.29 29.38 28.44 0 400 -0.0
03/08/2021
29.29
 1,008,300 28.44 29.67 28.15 2,900 100 0.1
02/08/2021
28.44
 1,347,700 27.49 29.29 26.54 300 900 -0.0
30/07/2021
27.49
 488,800 26.64 28.25 26.54 0 0 0
29/07/2021
26.64
 626,800 26.54 27.20 26.07 0 0 0
28/07/2021
26.54
 521,700 27.01 27.39 26.16 100 0 0.0
27/07/2021
27.01
 965,900 27.01 28.44 26.82 700 8,600 -0.2
26/07/2021
27.01
 1,569,964 23.32 27.39 23.32 0 2,000 -0.1
23/07/2021
23.32
 534,800 23.70 24.46 23.32 200 500 -0.0
22/07/2021
23.70
 614,831 21.90 23.70 21.90 400 500 -0.0
21/07/2021
21.90
 148,400 21.71 22.46 21.52 0 0 0
20/07/2021
21.71
 107,500 21.14 21.80 21.04 0 0 0
19/07/2021
21.14
 281,000 20.95 22.09 19.05 0 0 0
16/07/2021
20.95
 145,900 20.85 21.14 20.47 0 0 0
15/07/2021
20.85
 74,500 20.19 20.85 19.91 0 0 0
14/07/2021
20.19
 108,400 20.47 20.76 19.91 0 0 0
13/07/2021
20.47
 78,200 19.81 20.76 19.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |