CTCP Vận tải biển Sài Gòn (sgs)

13.90
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
(2026-04-01) 		-0.10 -0.71% 16,600 0 0
13.90
14
13.90
2 tháng
(2026-03-02) 		1.20 9.45% 18,700 0 0
12.70
14
13.90
3 tháng
(2026-02-02) 		1.30 10.32% 37,800 0 0
11.60
14
13.90
6 tháng
(2025-11-03) 		-2.20 -13.68% 179,900 800 0.0
11.60
18.75
13.90
12 tháng
(2025-05-06) 		1.55 12.52% 301,800 -52,200 -1.0
10.59
18.75
13.90
24 tháng
(2024-05-13) 		0.37 2.74% 461,401 -25,800 -0.5
10.59
18.75
13.90
36 tháng
(2023-05-17) 		3.02 27.73% 675,948 -19,300 -0.4
10.59
18.75
13.90
60 tháng
(2021-05-27) 		1.77 14.57% 1,501,716 -38,000 -0.8
8.68
18.75
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2022
13.09
 1,200 12.87 13.09 12.65 0 0 0
17/02/2022
12.87
 500 12.28 12.87 12.50 0 0 0
16/02/2022
12.28
 1,022 12.57 12.57 12.28 0 0 0
15/02/2022
12.57
 223 13.16 13.16 12.13 0 0 0
14/02/2022
13.16
 1,500 13.01 13.16 13.09 0 0 0
11/02/2022
13.01
 3,900 12.94 13.01 12.94 0 0 0
10/02/2022
12.94
 3,200 12.79 13.09 12.94 0 0 0
09/02/2022
12.79
 48 12.79 12.79 12.79 0 0 0
08/02/2022
12.79
 1,300 12.79 12.79 12.79 0 0 0
07/02/2022
12.79
 2,000 12.87 12.87 12.79 0 0 0
28/01/2022
12.87
 300 12.50 12.87 12.87 0 0 0
27/01/2022
12.50
 2,600 13.09 13.09 12.50 0 0 0
26/01/2022
13.09
 0 13.09 13.09 13.09 0 0 0
25/01/2022
13.09
 500 11.91 13.09 13.09 0 0 0
24/01/2022
11.91
 0 11.84 11.91 11.91 0 0 0
21/01/2022
11.84
 5,100 11.76 12.50 11.76 0 0 0
20/01/2022
11.76
 2,000 11.76 11.84 11.76 0 0 0
19/01/2022
11.76
 8,700 11.84 11.84 11.76 0 0 0
18/01/2022
11.84
 500 12.57 12.57 11.84 0 0 0
17/01/2022
12.57
 0 12.50 12.57 12.57 0 0 0
14/01/2022
12.50
 536 12.50 12.65 12.50 0 0 0
13/01/2022
12.50
 3,800 12.57 12.72 12.50 0 0 0
12/01/2022
12.57
 7,400 13.01 13.01 12.57 0 0 0
11/01/2022
13.01
 0 12.50 13.01 13.01 0 0 0
10/01/2022
12.50
 2,500 13.24 13.24 12.50 0 0 0
07/01/2022
13.24
 1,230 13.09 13.24 12.94 100 0 0.0
06/01/2022
13.09
 400 13.09 13.09 12.87 300 0 0.0
05/01/2022
13.09
 0 13.16 13.09 13.16 0 0 0
04/01/2022
13.16
 400 12.94 13.16 12.87 0 0 0
31/12/2021
12.94
 810 12.94 12.94 12.94 0 0 0
30/12/2021
12.94
 1,300 12.94 13.09 12.94 0 0 0
29/12/2021
12.94
 0 12.87 12.94 12.94 0 0 0
28/12/2021
12.87
 1,900 13.24 13.24 12.87 0 0 0
27/12/2021
13.24
 306 13.24 13.24 13.24 300 0 0.0
24/12/2021
13.24
 1,500 13.24 13.24 13.24 400 0 0.0
23/12/2021
13.24
 1,317 13.24 13.24 12.87 0 0 0
22/12/2021
13.24
 4,400 13.24 13.31 13.24 0 0 0
21/12/2021
13.24
 1,200 13.82 13.82 13.24 0 0 0
20/12/2021
13.82
 0 13.82 13.82 13.82 0 0 0
17/12/2021
13.82
 100 12.94 13.82 13.82 0 0 0
16/12/2021
12.94
 11,200 13.01 13.01 12.79 0 0 0
15/12/2021
13.01
 21,300 13.60 13.82 12.72 0 0 0
14/12/2021
13.60
 9,001 13.24 13.97 13.31 0 0 0
13/12/2021
13.24
 300 12.87 13.24 13.24 0 0 0
10/12/2021
12.87
 0 12.87 12.87 12.87 0 0 0
09/12/2021
12.87
 700 12.94 12.94 12.87 0 0 0
08/12/2021
12.94
 3,500 12.94 12.94 12.94 0 0 0
07/12/2021
12.94
 0 12.87 12.94 12.94 0 0 0
06/12/2021
12.87
 10,100 13.24 13.38 12.87 200 0 0.0
03/12/2021
13.24
 2,100 13.90 13.90 13.24 0 0 0
02/12/2021
13.90
 700 13.97 13.97 13.90 0 0 0
01/12/2021
13.97
 500 14.19 14.19 13.97 0 0 0
30/11/2021
14.19
 8,900 14.49 14.49 14.12 0 0 0
29/11/2021
14.49
 22,400 13.24 14.63 13.90 0 0 0
26/11/2021
13.24
 4,300 13.24 13.24 13.16 0 0 0
25/11/2021
13.24
 300 13.24 13.24 13.24 0 0 0
24/11/2021
13.24
 0 13.24 13.24 13.24 0 0 0
23/11/2021
13.24
 2,000 13.24 13.24 13.24 100 0 0.0
22/11/2021
13.24
 430 14.34 14.34 13.24 0 0 0
19/11/2021
14.34
 5,100 13.38 14.34 13.38 0 0 0
18/11/2021
13.38
 10,830 13.60 13.60 13.38 100 0 0.0
17/11/2021
13.60
 775 13.97 13.97 13.60 0 0 0
16/11/2021
13.97
 4,200 13.97 13.97 13.75 0 0 0
15/11/2021
13.97
 13,100 13.97 13.97 13.90 0 0 0
12/11/2021
13.97
 900 13.75 13.97 13.75 0 0 0
11/11/2021
13.75
 2,000 13.82 13.82 13.75 0 0 0
10/11/2021
13.82
 3,300 13.75 14.34 13.82 0 0 0
09/11/2021
13.75
 1,300 13.53 13.75 13.60 0 0 0
08/11/2021
13.53
 2,100 13.31 13.53 13.38 0 0 0
05/11/2021
13.31
 2,600 13.82 13.82 13.31 0 0 0
04/11/2021
13.82
 14,300 13.53 13.82 13.24 0 0 0
03/11/2021
13.53
 9,000 13.24 14.04 13.24 0 0 0
02/11/2021
13.24
 1,400 13.60 13.60 13.24 0 0 0
01/11/2021
13.60
 1,200 13.24 13.60 13.16 0 0 0
29/10/2021
13.24
 14,600 12.94 13.24 12.87 0 11,400 -0.2
28/10/2021
12.94
 5,500 13.68 13.68 12.87 0 3,800 -0.1
27/10/2021
13.68
 8,300 12.87 14.41 12.87 0 4,500 -0.1
26/10/2021
12.87
 4,500 12.79 12.87 12.65 0 2,500 -0.0
25/10/2021
12.79
 4,600 12.79 12.79 12.50 0 2,100 -0.0
22/10/2021
12.79
 900 12.79 12.79 12.72 0 800 -0.0
21/10/2021
12.79
 200 12.72 12.79 12.79 0 200 -0.0
20/10/2021
12.72
 2,800 12.79 13.01 12.72 0 700 -0.0
19/10/2021
12.79
 1,900 12.72 12.79 12.79 0 1,400 -0.0
18/10/2021
12.72
 2,700 12.79 12.79 12.72 0 1,800 -0.0
15/10/2021
12.79
 3,300 12.79 12.79 12.79 0 0 0
14/10/2021
12.79
 1,500 12.87 12.87 12.79 0 1,500 -0.0
13/10/2021
12.87
 3,600 12.79 12.87 12.79 0 0 0
12/10/2021
12.79
 300 12.79 12.79 12.79 0 0 0
11/10/2021
12.79
 0 12.79 12.79 12.79 0 0 0
08/10/2021
12.79
 200 12.72 12.79 12.72 0 0 0
07/10/2021
12.72
 100 12.72 12.72 12.72 0 0 0
06/10/2021
12.72
 1,100 12.72 12.72 12.72 0 700 -0.0
05/10/2021
12.72
 2,200 12.57 12.79 12.72 0 1,100 -0.0
04/10/2021
12.57
 2,718 12.87 12.87 12.57 0 500 -0.0
01/10/2021
12.87
 600 13.38 13.38 12.79 0 0 0
30/09/2021
13.38
 0 13.38 13.38 13.38 0 0 0
29/09/2021
13.38
 0 12.50 13.38 13.38 0 0 0
28/09/2021
12.50
 202 12.50 14.26 12.50 100 0 0.0
27/09/2021
12.50
 5,200 13.97 13.97 12.13 0 0 0
24/09/2021
13.97
 900 15.81 15.81 13.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |