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

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 (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

CTCP Cảng Sài Gòn (sgp)

THỐNG KÊ GIAO DỊCH