CTCP Vận tải biển Sài Gòn (sgs)

13.80
0.20
(1.47%)
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
(2026-05-20) 		0.40 3.05% 66,300 -2,000 0
13.10
13.80
13.80
2 tháng
(2026-04-20) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
3 tháng
(2026-03-23) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
6 tháng
(2025-12-22) 		-2.16 -13.80% 231,800 -1,200 0.0
11.60
18.75
13.80
12 tháng
(2025-06-24) 		0.34 2.57% 373,300 -54,200 -1.0
11.40
18.75
13.80
24 tháng
(2024-07-01) 		-1.57 -10.44% 511,931 -29,800 -0.5
10.59
18.75
13.80
36 tháng
(2023-07-05) 		0.41 3.15% 711,802 -25,700 -0.5
10.59
18.75
13.80
60 tháng
(2021-07-15) 		3.06 29.30% 1,532,791 -48,300 -0.9
8.68
18.75
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2021
15.81
 0 15.88 15.81 15.81 0 0 0
22/09/2021
15.88
 6,153 13.90 15.96 15.59 0 0 0
21/09/2021
13.90
 0 13.82 13.90 13.90 0 0 0
20/09/2021
13.82
 2,400 13.90 14.12 13.82 0 0 0
17/09/2021
13.90
 1,883 13.97 13.97 13.90 0 0 0
16/09/2021
13.97
 1,600 13.68 13.97 13.97 0 0 0
15/09/2021
13.68
 30,300 13.75 13.75 12.94 0 0 0
14/09/2021
13.75
 379 12.50 13.75 13.75 0 0 0
13/09/2021
12.50
 1,300 13.97 13.97 12.50 0 0 0
10/09/2021
13.97
 500 13.82 13.97 13.82 0 0 0
09/09/2021
13.82
 200 13.82 13.82 13.82 0 0 0
08/09/2021
13.82
 411 14.12 14.12 13.82 0 0 0
07/09/2021
14.12
 0 14.12 14.12 14.12 0 0 0
06/09/2021
14.12
 5,000 13.90 14.12 14.04 0 0 0
01/09/2021
13.90
 6,400 13.97 13.97 13.90 0 0 0
31/08/2021
13.97
 200 12.50 14.04 13.97 0 0 0
30/08/2021
12.50
 500 12.13 12.50 12.06 0 0 0
27/08/2021
12.13
 529 11.91 12.21 12.06 0 0 0
26/08/2021
11.91
 0 11.91 11.91 11.91 0 0 0
25/08/2021
11.91
 0 12.50 11.91 11.91 0 0 0
24/08/2021
12.50
 3,700 12.87 12.87 11.76 0 0 0
23/08/2021
12.87
 1,100 12.87 12.87 12.87 0 0 0
20/08/2021
12.87
 1,200 13.24 13.24 12.87 0 0 0
19/08/2021
13.24
 900 13.68 13.68 13.24 0 100 -0.0
18/08/2021
13.68
 1,600 15.44 15.44 13.60 0 0 0
17/08/2021
15.44
 2,900 14.63 15.44 12.65 0 0 0
16/08/2021
14.63
 5,400 16.91 16.91 14.63 0 0 0
13/08/2021
16.91
 11,600 17.21 17.21 14.63 100 0 0.0
12/08/2021
17.21
 7,400 15 17.21 17.13 0 0 0
11/08/2021
15
 7,600 13.53 15 15 0 0 0
10/08/2021
13.53
 16,600 11.99 13.68 12.87 0 2,000 -0.0
09/08/2021
11.99
 800 11.10 11.99 11.91 0 0 0
06/08/2021
11.10
 0 11.99 11.10 11.99 0 0 0
05/08/2021
11.99
 2,400 10.81 11.99 10.88 0 2,200 -0.0
04/08/2021
10.81
 0 10.81 10.81 10.81 0 0 0
03/08/2021
10.81
 0 10.88 10.81 10.88 0 0 0
02/08/2021
10.88
 200 11.69 11.69 10.74 0 0 0
30/07/2021
11.69
 0 11.69 11.69 11.69 0 0 0
29/07/2021
11.69
 0 11.69 11.69 11.69 0 0 0
28/07/2021
11.69
 5,200 11.69 11.69 11.69 0 0 0
27/07/2021
11.69
 400 11.69 11.69 11.69 300 0 0.0
26/07/2021
11.69
 0 11.69 11.69 11.69 0 0 0
23/07/2021
11.69
 100 11.69 11.69 11.69 0 0 0
22/07/2021
11.69
 100 11.69 11.69 11.69 0 0 0
21/07/2021
11.69
 100 11.84 11.84 11.69 100 0 0.0
20/07/2021
11.84
 200 11.76 11.84 11.84 0 0 0
19/07/2021
11.76
 2,300 10.44 11.91 11.76 2,300 0 0.0
16/07/2021
10.44
 0 10.44 10.44 10.44 0 0 0
15/07/2021
10.44
 400 10.29 10.44 10.44 0 0 0
14/07/2021
10.29
 1,300 10.88 10.88 10.29 1,000 0 0.0
13/07/2021
10.88
 145 10.66 10.88 10.88 0 0 0
12/07/2021
10.66
 5,900 11.18 11.18 10.66 4,100 0 0.1
09/07/2021
11.18
 400 11.18 11.18 11.18 0 0 0
08/07/2021
11.18
 0 11.76 11.18 11.18 0 0 0
07/07/2021
11.76
 2,500 11.32 11.76 11.03 1,800 0 0.0
06/07/2021
11.32
 400 11.69 11.69 11.32 100 0 0.0
05/07/2021
11.69
 0 11.69 11.69 11.69 0 0 0
02/07/2021
11.69
 100 11.69 11.69 11.69 0 0 0
01/07/2021
11.69
 5,000 11.47 11.69 11.40 800 0 0.0
30/06/2021
11.47
 0 11.40 11.47 11.47 0 0 0
29/06/2021
11.40
 500 12.06 12.06 11.40 0 0 0
28/06/2021
12.06
 1,100 12.35 12.43 11.76 0 0 0
25/06/2021
12.35
 0 12.35 12.35 12.35 0 0 0
24/06/2021
12.35
 400 12.50 12.50 12.35 0 0 0
23/06/2021
12.50
 2,800 12.43 12.50 12.50 0 0 0
22/06/2021
12.43
 2,100 12.35 12.43 12.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |