CTCP Vận tải biển Sài Gòn (sgs)

21.70
0
(0%)
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) 		-0.20 -0.91% 8,400 0 0
20.50
21.90
21.70
2 tháng
(2025-10-06) 		2.70 14.21% 76,100 -18,800 -0.4
19
24.80
21.70
3 tháng
(2025-09-08) 		3.90 21.91% 127,400 -53,100 -1.0
17.80
24.80
21.70
6 tháng
(2025-06-09) 		3.80 21.23% 130,000 -53,000 -1.0
15.50
24.80
21.70
12 tháng
(2024-12-10) 		4.40 25.43% 183,700 -40,400 -0.8
14.40
24.80
21.70
24 tháng
(2023-12-22) 		4.60 26.90% 371,302 -31,000 -0.6
14.40
24.80
21.70
36 tháng
(2022-12-21) 		9.10 72.22% 579,905 -14,200 -0.3
12.50
24.80
21.70
60 tháng
(2020-12-31) 		6.29 40.85% 1,445,688 -21,200 -0.5
11.80
24.80
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2021
18.20
 0 17 18.20 18.20 0 0 0
28/09/2021
17
 202 17 19.40 17 100 0 0.0
27/09/2021
17
 5,200 19 19 16.50 0 0 0
24/09/2021
19
 900 21.50 21.50 19 0 0 0
23/09/2021
21.50
 0 21.60 21.50 21.50 0 0 0
22/09/2021
21.60
 6,153 18.90 21.70 21.20 0 0 0
21/09/2021
18.90
 0 18.80 18.90 18.90 0 0 0
20/09/2021
18.80
 2,400 18.90 19.20 18.80 0 0 0
17/09/2021
18.90
 1,883 19 19 18.90 0 0 0
16/09/2021
19
 1,600 18.60 19 19 0 0 0
15/09/2021
18.60
 30,300 18.70 18.70 17.60 0 0 0
14/09/2021
18.70
 379 17 18.70 18.70 0 0 0
13/09/2021
17
 1,300 19 19 17 0 0 0
10/09/2021
19
 500 18.80 19 18.80 0 0 0
09/09/2021
18.80
 200 18.80 18.80 18.80 0 0 0
08/09/2021
18.80
 411 19.20 19.20 18.80 0 0 0
07/09/2021
19.20
 0 19.20 19.20 19.20 0 0 0
06/09/2021
19.20
 5,000 18.90 19.20 19.10 0 0 0
01/09/2021
18.90
 6,400 19 19 18.90 0 0 0
31/08/2021
19
 200 17 19.10 19 0 0 0
30/08/2021
17
 500 16.50 17 16.40 0 0 0
27/08/2021
16.50
 529 16.20 16.60 16.40 0 0 0
26/08/2021
16.20
 0 16.20 16.20 16.20 0 0 0
25/08/2021
16.20
 0 17 16.20 16.20 0 0 0
24/08/2021
17
 3,700 17.50 17.50 16 0 0 0
23/08/2021
17.50
 1,100 17.50 17.50 17.50 0 0 0
20/08/2021
17.50
 1,200 18 18 17.50 0 0 0
19/08/2021
18
 900 18.60 18.60 18 0 100 -0.0
18/08/2021
18.60
 1,600 21 21 18.50 0 0 0
17/08/2021
21
 2,900 19.90 21 17.20 0 0 0
16/08/2021
19.90
 5,400 23 23 19.90 0 0 0
13/08/2021
23
 11,600 23.40 23.40 19.90 100 0 0.0
12/08/2021
23.40
 7,400 20.40 23.40 23.30 0 0 0
11/08/2021
20.40
 7,600 18.40 20.40 20.40 0 0 0
10/08/2021
18.40
 16,600 16.30 18.60 17.50 0 2,000 -0.0
09/08/2021
16.30
 800 15.10 16.30 16.20 0 0 0
06/08/2021
15.10
 0 16.30 15.10 16.30 0 0 0
05/08/2021
16.30
 2,400 14.70 16.30 14.80 0 2,200 -0.0
04/08/2021
14.70
 0 14.70 14.70 14.70 0 0 0
03/08/2021
14.70
 0 14.80 14.70 14.80 0 0 0
02/08/2021
14.80
 200 15.90 15.90 14.60 0 0 0
30/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
29/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
28/07/2021
15.90
 5,200 15.90 15.90 15.90 0 0 0
27/07/2021
15.90
 400 15.90 15.90 15.90 300 0 0.0
26/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
23/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
22/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
21/07/2021
15.90
 100 16.10 16.10 15.90 100 0 0.0
20/07/2021
16.10
 200 16 16.10 16.10 0 0 0
19/07/2021
16
 2,300 14.20 16.20 16 2,300 0 0.0
16/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
15/07/2021
14.20
 400 14 14.20 14.20 0 0 0
14/07/2021
14
 1,300 14.80 14.80 14 1,000 0 0.0
13/07/2021
14.80
 145 14.50 14.80 14.80 0 0 0
12/07/2021
14.50
 5,900 15.20 15.20 14.50 4,100 0 0.1
09/07/2021
15.20
 400 15.20 15.20 15.20 0 0 0
08/07/2021
15.20
 0 16 15.20 15.20 0 0 0
07/07/2021
16
 2,500 15.40 16 15 1,800 0 0.0
06/07/2021
15.40
 400 15.90 15.90 15.40 100 0 0.0
05/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
02/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
01/07/2021
15.90
 5,000 15.60 15.90 15.50 800 0 0.0
30/06/2021
15.60
 0 15.50 15.60 15.60 0 0 0
29/06/2021
15.50
 500 16.40 16.40 15.50 0 0 0
28/06/2021
16.40
 1,100 16.80 16.90 16 0 0 0
25/06/2021
16.80
 0 16.80 16.80 16.80 0 0 0
24/06/2021
16.80
 400 17 17 16.80 0 0 0
23/06/2021
17
 2,800 16.90 17 17 0 0 0
22/06/2021
16.90
 2,100 16.80 16.90 16.90 0 0 0
21/06/2021
16.80
 500 17 17 16.80 0 0 0
18/06/2021
17
 1,600 16.80 17 16.70 100 0 0.0
17/06/2021
16.80
 3,100 16.70 16.80 16.70 0 0 0
16/06/2021
16.70
 600 16.70 16.70 16.70 0 0 0
15/06/2021
16.70
 411 17.70 17.70 16.70 0 0 0
14/06/2021
17.70
 2,519 16 18 15.90 0 0 0
11/06/2021
16
 1,600 16 16 15.70 100 0 0.0
10/06/2021
16
 330 18 18 15.50 200 100 0.0
09/06/2021
18
 2,200 18 18 15.50 0 100 -0.0
08/06/2021
18
 200 16 18 18 0 0 0
07/06/2021
16
 0 17 16 16 0 0 0
04/06/2021
17
 2,100 15.80 17 16 100 0 0.0
03/06/2021
15.80
 400 15.70 15.80 15.70 300 0 0.0
02/06/2021
15.70
 104 15.50 15.70 15.70 0 0 0
01/06/2021
15.50
 200 17.70 17.70 15.20 0 100 -0.0
31/05/2021
17.70
 0 17.90 17.70 17.70 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 16%
28/05/2021
17.90
 1,100 16.50 17.90 16.60 0 0 0
27/05/2021
16.50
 1,116 14.59 16.59 16.23 0 0 0
26/05/2021
14.59
 100 16.96 16.96 14.59 0 100 -0.0
25/05/2021
16.96
 0 17.32 16.96 16.96 0 0 0
24/05/2021
17.32
 3,500 16.41 17.32 16.41 100 0 0.0
21/05/2021
16.41
 0 16.41 16.41 16.41 0 0 0
20/05/2021
16.41
 1,300 16.41 16.41 16.41 1,000 0 0.0
19/05/2021
16.41
 1,000 17.32 17.32 16.41 0 0 0
18/05/2021
17.32
 4,000 16.14 17.32 16.04 3,000 0 0.1
17/05/2021
16.14
 4,100 16.86 16.86 15.86 1,300 0 0.0
14/05/2021
16.86
 2,400 14.68 16.86 13.31 0 100 -0.0
13/05/2021
14.68
 100 14.59 14.68 14.68 0 0 0
12/05/2021
14.59
 0 14.59 14.59 14.59 0 0 0
11/05/2021
14.59
 501 13.31 14.59 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |