Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-3.20	-11.72%	3,659,300	13,000	0.3	22.60 28.90 24
2 tháng (2026-01-15)	-5.40	-18.31%	8,603,400	11,800	0.3	22.60 29.50 24
3 tháng (2025-12-16)	-2.90	-10.74%	11,664,700	17,100	0.5	22.60 29.50 24
6 tháng (2025-09-17)	-3.50	-12.68%	18,312,600	180,000	4.9	22.60 29.50 24
12 tháng (2025-03-21)	-6.70	-21.75%	42,751,600	161,300	5.3	18.80 31.60 24
24 tháng (2024-03-26)	4	19.90%	89,495,034	407,941	5.2	18 40.20 24
36 tháng (2023-04-03)	12.16	101.90%	110,667,591	1,227,841	20.4	11.94 40.20 24
60 tháng (2021-04-12)	6.09	33.82%	241,022,035	1,253,763	21.0	8.05 40.20 24

CTCP Cảng Sài Gòn (sgp)

THỐNG KÊ GIAO DỊCH