CTCP Cảng Sài Gòn (sgp)

24.10
0.20
(0.84%)
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
(2026-02-23) 		-3.20 -11.72% 3,659,300 13,000 0.3
22.60
28.90
24
2 tháng
(2026-01-15) 		-5.40 -18.31% 8,603,400 11,800 0.3
22.60
29.50
24
3 tháng
(2025-12-16) 		-2.90 -10.74% 11,664,700 17,100 0.5
22.60
29.50
24
6 tháng
(2025-09-17) 		-3.50 -12.68% 18,312,600 180,000 4.9
22.60
29.50
24
12 tháng
(2025-03-21) 		-6.70 -21.75% 42,751,600 161,300 5.3
18.80
31.60
24
24 tháng
(2024-03-26) 		4 19.90% 89,495,034 407,941 5.2
18
40.20
24
36 tháng
(2023-04-03) 		12.16 101.90% 110,667,591 1,227,841 20.4
11.94
40.20
24
60 tháng
(2021-04-12) 		6.09 33.82% 241,022,035 1,253,763 21.0
8.05
40.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
36.11
 1,021,835 36.49 36.97 35.55 0 3,200 -0.1
30/08/2021
36.49
 823,000 35.83 36.97 35.26 0 600 -0.0
27/08/2021
35.83
 744,103 35.55 36.49 35.17 0 0 0
26/08/2021
35.55
 1,882,832 32.61 36.02 32.61 4,200 2,900 0.0
25/08/2021
32.61
 427,126 32.51 32.70 31.56 400 900 -0.0
24/08/2021
32.51
 396,394 33.18 33.65 32.23 300 0 0.0
23/08/2021
33.18
 885,447 32.32 33.27 31.66 0 100 -0.0
20/08/2021
32.32
 916,800 32.04 33.18 31.75 0 1,500 -0.1
19/08/2021
32.04
 431,700 32.32 32.70 31.66 200 3,000 -0.1
18/08/2021
32.32
 805,919 32.32 33.27 31.28 2,200 0 0.1
17/08/2021
32.32
 836,500 33.74 33.74 31.85 1,300 3,700 -0.1
16/08/2021
33.74
 736,100 35.36 35.55 32.89 500 0 0.0
13/08/2021
35.36
 1,274,279 33.65 36.21 31.00 600 600 0.0
12/08/2021
33.65
 1,910,600 37.54 39.81 32.23 5,200 0 0.2
11/08/2021
37.54
 2,028,200 33.74 37.54 32.70 1,200 0 0.0
10/08/2021
33.74
 1,116,038 31.28 34.03 31.28 1,300 7,800 -0.2
09/08/2021
31.28
 1,139,547 28.91 31.28 28.44 1,000 0 0.0
06/08/2021
28.91
 1,452,200 27.96 29.86 27.30 0 100 -0.0
05/08/2021
27.96
 951,300 28.53 28.53 27.68 3,800 200 0.1
04/08/2021
28.53
 591,000 29.29 29.38 28.44 0 400 -0.0
03/08/2021
29.29
 1,008,300 28.44 29.67 28.15 2,900 100 0.1
02/08/2021
28.44
 1,347,700 27.49 29.29 26.54 300 900 -0.0
30/07/2021
27.49
 488,800 26.64 28.25 26.54 0 0 0
29/07/2021
26.64
 626,800 26.54 27.20 26.07 0 0 0
28/07/2021
26.54
 521,700 27.01 27.39 26.16 100 0 0.0
27/07/2021
27.01
 965,900 27.01 28.44 26.82 700 8,600 -0.2
26/07/2021
27.01
 1,569,964 23.32 27.39 23.32 0 2,000 -0.1
23/07/2021
23.32
 534,800 23.70 24.46 23.32 200 500 -0.0
22/07/2021
23.70
 614,831 21.90 23.70 21.90 400 500 -0.0
21/07/2021
21.90
 148,400 21.71 22.46 21.52 0 0 0
20/07/2021
21.71
 107,500 21.14 21.80 21.04 0 0 0
19/07/2021
21.14
 281,000 20.95 22.09 19.05 0 0 0
16/07/2021
20.95
 145,900 20.85 21.14 20.47 0 0 0
15/07/2021
20.85
 74,500 20.19 20.85 19.91 0 0 0
14/07/2021
20.19
 108,400 20.47 20.76 19.91 0 0 0
13/07/2021
20.47
 78,200 19.81 20.76 19.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |