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)
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
21/06/2021
12.35
 500 12.50 12.50 12.35 0 0 0
18/06/2021
12.50
 1,600 12.35 12.50 12.28 100 0 0.0
17/06/2021
12.35
 3,100 12.28 12.35 12.28 0 0 0
16/06/2021
12.28
 600 12.28 12.28 12.28 0 0 0
15/06/2021
12.28
 411 13.01 13.01 12.28 0 0 0
14/06/2021
13.01
 2,519 11.76 13.24 11.69 0 0 0
11/06/2021
11.76
 1,600 11.76 11.76 11.54 100 0 0.0
10/06/2021
11.76
 330 13.24 13.24 11.40 200 100 0.0
09/06/2021
13.24
 2,200 13.24 13.24 11.40 0 100 -0.0
08/06/2021
13.24
 200 11.76 13.24 13.24 0 0 0
07/06/2021
11.76
 0 12.50 11.76 11.76 0 0 0
04/06/2021
12.50
 2,100 11.62 12.50 11.76 100 0 0.0
03/06/2021
11.62
 400 11.54 11.62 11.54 300 0 0.0
02/06/2021
11.54
 104 11.40 11.54 11.54 0 0 0
01/06/2021
11.40
 200 13.01 13.01 11.18 0 100 -0.0
31/05/2021
13.01
 0 13.16 13.01 13.01 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 16%
28/05/2021
13.16
 1,100 12.13 13.16 12.21 0 0 0
27/05/2021
12.13
 1,116 10.72 12.20 11.93 0 0 0
26/05/2021
10.72
 100 12.47 12.47 10.72 0 100 -0.0
25/05/2021
12.47
 0 12.74 12.47 12.47 0 0 0
24/05/2021
12.74
 3,500 12.07 12.74 12.07 100 0 0.0
21/05/2021
12.07
 0 12.07 12.07 12.07 0 0 0
20/05/2021
12.07
 1,300 12.07 12.07 12.07 1,000 0 0.0
19/05/2021
12.07
 1,000 12.74 12.74 12.07 0 0 0
18/05/2021
12.74
 4,000 11.86 12.74 11.80 3,000 0 0.1
17/05/2021
11.86
 4,100 12.40 12.40 11.66 1,300 0 0.0
14/05/2021
12.40
 2,400 10.79 12.40 9.79 0 100 -0.0
13/05/2021
10.79
 100 10.72 10.79 10.79 0 0 0
12/05/2021
10.72
 0 10.72 10.72 10.72 0 0 0
11/05/2021
10.72
 501 9.79 10.72 10.72 0 0 0
10/05/2021
9.79
 100 11.06 11.06 9.79 0 100 -0.0
07/05/2021
11.06
 1,500 9.72 11.06 11.06 0 0 0
06/05/2021
9.72
 112 11.40 11.40 9.72 0 100 -0.0
05/05/2021
11.40
 600 10.79 11.40 11.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |