CTCP Cảng Sài Gòn (sgp)

20.50
0.40
(1.99%)
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
(2026-08-18) 		-0.30 -1.48% 1,038,700 0 0
19.50
27.70
20.50
2 tháng
(2026-07-20) 		-0.10 -0.50% 1,572,800 0 0
18.80
27.70
20.50
3 tháng
(2026-06-19) 		-3.20 -13.79% 2,201,300 0 0
18.80
27.70
20.50
6 tháng
(2026-03-23) 		-3.20 -13.79% 5,095,000 0 0
18.80
27.70
20.50
12 tháng
(2025-09-22) 		-7.20 -26.47% 23,772,500 0 0
18.80
29.50
20.50
24 tháng
(2024-09-27) 		-6.70 -25.09% 72,969,040 0 0
18.80
40.20
20.50
36 tháng
(2023-10-03) 		1.30 6.95% 103,916,992 0 0
12.60
40.20
20.50
60 tháng
(2021-10-13) 		-15.83 -44.18% 186,379,060 20,226 0.5
8.05
40.20
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
9.12
 74,800 8.05 9.22 7.47 0 0 0
15/11/2022
8.05
 115,918 9.03 9.03 7.96 100 0 0.0
14/11/2022
9.03
 45,119 9.90 9.90 8.83 100 0 0.0
11/11/2022
9.90
 75,724 10.48 10.67 9.41 0 600 -0.0
10/11/2022
10.48
 32,907 11.55 11.65 10.19 0 0 0
09/11/2022
11.55
 42,208 11.65 12.03 11.55 0 0 0
08/11/2022
11.65
 21,600 11.84 12.03 11.65 0 0 0
07/11/2022
11.84
 32,010 12.32 12.32 11.74 0 0 0
04/11/2022
12.32
 29,600 12.52 12.62 11.74 0 0 0
03/11/2022
12.52
 21,800 12.62 12.62 12.42 0 0 0
02/11/2022
12.62
 99,852 12.91 13.00 12.52 10 0 0.0
01/11/2022
12.91
 29,300 13.10 13.20 12.91 0 0 0
31/10/2022
13.10
 22,840 13.39 13.49 12.91 0 0 0
28/10/2022
13.39
 44,000 13.30 13.59 13.10 0 0 0
27/10/2022
13.30
 42,000 12.71 13.30 12.81 0 0 0
26/10/2022
12.71
 22,100 12.71 12.91 12.62 0 0 0
25/10/2022
12.71
 86,714 12.91 13.10 10.87 20,000 0 0.3
24/10/2022
12.91
 58,500 13.59 13.78 12.23 100 0 0.0
21/10/2022
13.59
 78,900 14.36 14.36 13.39 0 0 0
20/10/2022
14.36
 23,200 14.75 14.75 14.07 0 0 0
19/10/2022
14.75
 20,428 14.75 14.94 14.17 0 0 0
18/10/2022
14.75
 60,000 14.46 15.04 14.65 0 0 0
17/10/2022
14.46
 37,337 14.46 14.94 14.36 9,400 0 0.1
14/10/2022
14.46
 91,953 13.59 14.75 13.78 0 0 0
13/10/2022
13.59
 26,300 13.39 13.59 13.00 0 0 0
12/10/2022
13.39
 59,200 12.62 13.49 11.26 0 0 0
11/10/2022
12.62
 77,700 13.88 13.88 12.62 1,000 0 0.0
10/10/2022
13.88
 38,501 14.07 14.07 13.39 0 0 0
07/10/2022
14.07
 50,710 14.65 14.65 13.10 0 0 0
06/10/2022
14.65
 40,300 15.43 15.53 14.56 0 0 0
05/10/2022
15.43
 37,078 15.04 15.53 15.24 0 0 0
04/10/2022
15.04
 37,524 15.14 15.53 14.85 0 0 0
03/10/2022
15.14
 25,600 15.82 16.01 14.85 0 0 0
30/09/2022
15.82
 49,940 16.21 16.40 15.14 0 0 0
29/09/2022
16.21
 23,230 16.30 16.59 16.21 500 0 0.0
28/09/2022
16.30
 58,000 16.59 16.79 16.01 0 0 0
27/09/2022
16.59
 56,705 16.69 16.89 16.40 0 0 0
26/09/2022
16.69
 76,500 17.56 17.66 16.30 0 0 0
23/09/2022
17.56
 81,300 17.86 17.86 17.47 1,000 0 0.0
22/09/2022
17.86
 48,240 17.66 17.86 17.47 0 0 0
21/09/2022
17.66
 30,675 17.86 17.86 17.56 0 0 0
20/09/2022
17.86
 53,811 17.66 17.86 17.27 0 0 0
19/09/2022
17.66
 75,720 18.44 18.44 17.47 0 0 0
16/09/2022
18.44
 56,640 18.83 18.83 18.34 0 0 0
15/09/2022
18.83
 33,106 18.83 19.02 18.63 0 0 0
14/09/2022
18.83
 76,667 19.12 19.12 18.44 0 0 0
13/09/2022
19.12
 24,643 19.02 19.12 18.92 0 0 0
12/09/2022
19.02
 43,210 19.31 19.41 19.02 0 0 0
09/09/2022
19.31
 103,100 19.21 19.31 18.83 0 0 0
08/09/2022
19.21
 66,323 19.70 19.70 19.12 0 0 0
07/09/2022
19.70
 96,941 20.09 20.09 19.41 0 0 0
06/09/2022
20.09
 34,030 20.19 20.28 20.09 0 0 0
05/09/2022
20.19
 29,900 20.19 20.38 19.99 0 0 0
31/08/2022
20.19
 36,015 19.99 20.19 19.89 0 0 0
30/08/2022
19.99
 48,200 20.38 20.48 19.89 0 0 0
29/08/2022
20.38
 107,894 20.38 20.38 19.41 0 0 0
26/08/2022
20.38
 88,200 20.38 20.67 20.38 0 0 0
25/08/2022
20.38
 70,327 20.09 20.38 20.09 0 0 0
24/08/2022
20.09
 90,100 20.28 20.67 20.09 0 300 -0.0
23/08/2022
20.28
 103,302 19.99 20.28 19.70 0 0 0
22/08/2022
19.99
 143,270 20.86 20.86 19.80 0 10,000 -0.2
19/08/2022
20.86
 110,107 20.96 21.16 20.67 0 0 0
18/08/2022
20.96
 75,463 21.16 21.16 20.86 0 0 0
17/08/2022
21.16
 120,120 21.16 21.45 20.86 0 0 0
16/08/2022
21.16
 70,145 21.35 21.35 21.16 0 0 0
15/08/2022
21.35
 90,812 21.25 21.74 21.06 0 0 0
12/08/2022
21.25
 107,600 21.35 21.35 20.86 200 0 0.0
11/08/2022
21.35
 249,926 21.64 21.93 20.77 800 0 0.0
10/08/2022
21.64
 105,922 21.74 21.83 21.35 0 0 0
09/08/2022
21.74
 168,509 21.06 21.83 20.77 100 0 0.0
08/08/2022
21.06
 133,915 20.48 21.06 20.48 0 0 0
05/08/2022
20.48
 84,103 20.57 20.57 20.19 0 0 0
04/08/2022
20.57
 136,816 20.67 21.06 20.48 0 0 0
03/08/2022
20.67
 187,018 20.19 20.96 19.99 0 0 0
02/08/2022
20.19
 133,646 19.70 20.38 19.80 0 0 0
01/08/2022
19.70
 115,300 19.60 19.89 19.51 0 0 0
29/07/2022
19.60
 78,424 19.70 19.89 19.60 0 0 0
28/07/2022
19.70
 52,626 19.31 20.19 19.41 0 0 0
27/07/2022
19.31
 65,700 19.31 19.51 19.02 0 0 0
26/07/2022
19.31
 66,116 19.60 19.80 19.31 0 0 0
25/07/2022
19.60
 114,903 20.28 20.28 19.51 0 0 0
22/07/2022
20.28
 93,900 20.48 20.96 20.28 0 0 0
21/07/2022
20.48
 122,239 20.09 21.16 19.89 0 0 0
20/07/2022
20.09
 190,617 19.41 20.19 19.41 0 0 0
19/07/2022
19.41
 73,203 19.41 19.51 19.02 0 0 0
18/07/2022
19.41
 62,200 19.21 19.70 19.31 0 0 0
15/07/2022
19.21
 74,600 19.31 19.70 19.12 0 0 0
14/07/2022
19.31
 32,100 19.41 19.41 19.02 0 0 0
13/07/2022
19.41
 74,000 19.02 19.60 19.12 0 0 0
12/07/2022
19.02
 41,600 18.73 19.12 18.83 0 400 -0.0
11/07/2022
18.73
 45,407 19.02 19.41 18.54 0 0 0
08/07/2022
19.02
 45,800 18.24 19.31 18.54 0 0 0
07/07/2022
18.24
 37,900 18.54 18.54 18.15 0 0 0
06/07/2022
18.54
 94,800 19.12 19.12 18.44 200 0 0.0
05/07/2022
19.12
 39,800 19.21 19.51 19.02 200 0 0.0
04/07/2022
19.21
 36,727 19.60 19.89 19.21 0 0 0
01/07/2022
19.60
 119,000 19.41 19.60 18.44 0 0 0
30/06/2022
19.41
 101,900 19.99 19.99 19.41 100 0 0.0
29/06/2022
19.99
 81,500 20.19 20.28 19.70 0 0 0
28/06/2022
20.19
 108,956 19.51 20.38 19.70 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |