CTCP Cảng Sài Gòn (sgp)

27.80
0.10
(0.36%)
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) 		1.50 5.64% 3,059,300 12,600 0.3
25.70
28.40
27.80
2 tháng
(2025-10-06) 		0.50 1.81% 4,931,000 162,600 4.4
25
28.40
27.80
3 tháng
(2025-09-08) 		0.70 2.55% 6,224,000 168,000 4.6
25
28.50
27.80
6 tháng
(2025-06-09) 		1.90 7.25% 19,905,900 325,400 9.0
25
31.60
27.80
12 tháng
(2024-12-10) 		1.40 5.24% 49,469,687 -179,399 -7.7
18.80
40.20
27.80
24 tháng
(2023-12-18) 		12.10 75.62% 81,223,602 1,198,341 19.8
16
40.20
27.80
36 tháng
(2022-12-21) 		16.45 141.30% 100,503,710 1,213,537 20.0
11.26
40.20
27.80
60 tháng
(2020-12-31) 		16.73 147.04% 249,801,000 984,813 16.7
8.05
40.20
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2021
19.81
 319,780 21.33 21.61 18.96 200 0 0.0
09/07/2021
21.33
 145,200 22.18 22.46 21.33 0 0 0
08/07/2021
22.18
 180,700 22.28 22.28 21.71 0 0 0
07/07/2021
22.28
 519,300 21.42 22.46 20.47 10,100 1,000 0.2
06/07/2021
21.42
 244,157 22.75 23.22 21.14 0 2,000 -0.0
05/07/2021
22.75
 259,415 23.03 23.13 22.65 0 0 0
02/07/2021
23.03
 207,624 23.03 23.51 22.84 0 0 0
01/07/2021
23.03
 453,095 21.99 23.41 21.52 3,000 0 0.1
30/06/2021
21.99
 236,431 22.65 22.65 21.99 0 0 0
29/06/2021
22.65
 193,932 22.65 23.22 22.37 0 0 0
28/06/2021
22.65
 218,298 23.41 23.51 22.65 0 0 0
25/06/2021
23.41
 213,234 22.37 23.51 22.28 0 500 -0.0
24/06/2021
22.37
 314,020 23.13 23.60 21.99 500 0 0.0
23/06/2021
23.13
 556,495 23.98 24.46 22.75 1,500 500 0.0
22/06/2021
23.98
 253,973 24.36 24.64 23.89 100 0 0.0
21/06/2021
24.36
 265,500 24.55 25.02 24.17 1,100 0 0
18/06/2021
24.55
 272,050 23.98 25.59 24.08 0 0 0
17/06/2021
23.98
 310,700 23.32 24.27 22.37 0 0 0
16/06/2021
23.32
 378,045 24.36 24.36 22.28 2,000 0 0.0
15/06/2021
24.36
 300,637 23.22 24.55 23.22 400 3,500 -0.1
14/06/2021
23.22
 701,167 21.04 23.70 21.04 500 16,400 -0.4
11/06/2021
21.04
 454,755 20.66 21.52 20.66 0 0 0
10/06/2021
20.66
 283,727 19.62 20.76 18.96 0 0 0
09/06/2021
19.62
 317,600 19.24 19.81 18.48 0 0 0
08/06/2021
19.24
 233,325 20.28 20.66 19.24 1,900 0 0.0
07/06/2021
20.28
 301,380 21.33 21.33 19.43 0 0 0
04/06/2021
21.33
 240,400 21.61 21.80 20.85 0 0 0
03/06/2021
21.61
 642,021 21.14 21.90 20.76 0 0 0
02/06/2021
21.14
 659,608 19.24 21.33 18.29 0 8,000 -0.2
01/06/2021
19.24
 407,007 20.57 20.57 18.96 0 0 0
31/05/2021
20.57
 274,328 20.00 20.66 19.53 0 0 0
28/05/2021
20.00
 696,300 18.48 20.38 18.01 1,000 0 0.0
27/05/2021
18.48
 421,600 18.20 18.96 17.82 5,500 500 0.1
26/05/2021
18.20
 179,557 18.01 18.48 17.63 0 0 0
25/05/2021
18.01
 256,300 18.01 18.58 17.82 0 0 0
24/05/2021
18.01
 267,500 17.63 18.20 17.82 0 5,000 -0.1
21/05/2021
17.63
 362,300 18.48 18.48 17.63 12,000 2,400 0.2
20/05/2021
18.48
 279,600 17.25 18.58 17.25 0 0 0
19/05/2021
17.25
 98,200 17.73 17.73 17.06 0 0 0
18/05/2021
17.73
 312,100 17.06 18.20 16.78 400 0 0.0
17/05/2021
17.06
 109,900 17.06 17.06 16.59 0 0 0
14/05/2021
17.06
 109,300 17.16 17.44 16.59 0 0 0
13/05/2021
17.16
 136,400 17.63 17.63 17.16 0 0 0
12/05/2021
17.63
 119,500 17.44 17.82 17.16 0 0 0
11/05/2021
17.44
 247,117 16.87 17.73 16.68 0 0 0
10/05/2021
16.87
 127,500 16.40 17.06 16.11 0 0 0
07/05/2021
16.40
 84,915 16.49 16.59 16.11 0 0 0
06/05/2021
16.49
 106,014 16.11 16.78 16.11 200 0 0.0
05/05/2021
16.11
 80,600 15.83 16.59 15.83 0 0 0
04/05/2021
15.83
 159,200 16.78 16.78 14.79 0 0 0
29/04/2021
16.78
 81,100 15.64 17.54 16.11 0 0 0
28/04/2021
15.64
 93,000 16.11 16.11 15.26 5,000 0 0.1
27/04/2021
16.11
 36,742 16.02 16.59 15.64 0 0 0
26/04/2021
16.02
 56,724 15.83 16.97 15.73 0 0 0
23/04/2021
15.83
 122,800 15.92 16.40 15.17 0 0 0
22/04/2021
15.92
 126,230 17.16 17.16 15.92 0 0 0
20/04/2021
17.16
 72,907 17.35 17.54 17.06 0 0 0
19/04/2021
17.35
 59,400 17.63 17.63 17.06 0 0 0
16/04/2021
17.63
 57,600 17.82 17.91 17.16 0 0 0
15/04/2021
17.82
 148,500 17.63 17.82 17.35 0 2,000 0
14/04/2021
17.63
 137,260 17.63 18.01 17.35 0 0 0
13/04/2021
17.63
 232,040 18.01 18.39 17.44 0 0 0
12/04/2021
18.01
 173,805 18.10 18.58 18.01 2,000 200 0.0
09/04/2021
18.10
 69,100 18.39 18.39 18.01 0 300 -0.0
08/04/2021
18.39
 92,520 18.58 18.58 18.29 0 0 0
07/04/2021
18.58
 133,015 18.10 18.86 18.10 0 0 0
06/04/2021
18.10
 292,040 18.10 18.77 17.73 200 0 0.0
05/04/2021
18.10
 223,900 18.48 18.48 17.91 200 0 0.0
02/04/2021
18.48
 155,039 18.67 18.96 17.54 0 0 0
01/04/2021
18.67
 240,510 18.67 18.96 18.48 600 0 0.0
31/03/2021
18.67
 171,300 19.05 19.05 18.58 0 0 0
30/03/2021
19.05
 183,200 19.15 19.43 18.86 0 0 0
29/03/2021
19.15
 270,060 18.67 19.24 18.48 0 0 0
26/03/2021
18.67
 315,300 18.86 18.96 17.82 0 0 0
25/03/2021
18.86
 406,214 18.39 19.53 18.39 300 500 -0.0
24/03/2021
18.39
 595,216 17.73 18.77 17.35 0 0 0
23/03/2021
17.73
 425,216 17.16 18.20 17.06 0 400 -0.0
22/03/2021
17.16
 261,600 17.16 17.25 16.59 0 0 0
19/03/2021
17.16
 435,500 17.73 17.91 16.87 0 0 0
18/03/2021
17.73
 350,300 17.82 18.67 17.44 1,000 1,000 0.0
17/03/2021
17.82
 768,277 15.83 17.82 15.73 0 0 0
16/03/2021
15.83
 298,801 15.73 15.83 15.07 600 0 0.0
15/03/2021
15.73
 144,900 15.83 16.02 15.55 0 0 0
12/03/2021
15.83
 167,250 16.11 16.11 15.55 0 0 0
11/03/2021
16.11
 323,560 16.02 16.40 15.64 0 0 0
10/03/2021
16.02
 302,992 16.02 16.30 15.64 200 47,300 -0.8
09/03/2021
16.02
 641,600 14.60 16.02 14.50 0 30,000 -0.5
08/03/2021
14.60
 270,050 14.41 15.07 14.50 0 20,000 -0.3
05/03/2021
14.41
 146,420 14.50 14.50 13.93 0 0 0
04/03/2021
14.50
 244,711 14.50 14.98 13.93 0 0 0
03/03/2021
14.50
 212,150 14.79 14.79 13.74 0 0 0
02/03/2021
14.79
 166,002 14.88 15.26 14.41 0 10,000 -0.2
01/03/2021
14.88
 310,305 14.22 14.98 14.22 0 21,100 -0.3
26/02/2021
14.22
 229,990 14.03 14.22 13.46 0 8,900 -0.1
25/02/2021
14.03
 325,600 13.65 14.22 13.55 0 0 0
24/02/2021
13.65
 240,600 13.74 14.22 13.37 0 0 0
23/02/2021
13.74
 312,200 13.93 14.03 13.55 0 0 0
22/02/2021
13.93
 293,356 14.31 14.69 13.46 0 0 0
19/02/2021
14.31
 368,200 14.03 14.50 13.65 0 10,000 -0.2
18/02/2021
14.03
 384,741 12.99 14.12 12.80 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |