CTCP Vận tải biển Sài Gòn (sgs)

14
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
(2026-02-23) 		2.30 19.66% 6,000 0 0
11.70
14
14
2 tháng
(2026-01-19) 		-0.80 -5.41% 36,400 800 0.0
11.60
14.80
14
3 tháng
(2025-12-18) 		-1.66 -10.61% 147,500 800 0.0
11.60
18.75
14
6 tháng
(2025-09-19) 		0.62 4.62% 271,800 -52,300 -1.0
11.60
18.75
14
12 tháng
(2025-03-24) 		0.69 5.19% 306,700 -45,800 -0.9
10.59
18.75
14
24 tháng
(2024-03-28) 		0.62 4.62% 457,238 -25,800 -0.5
10.59
18.75
14
36 tháng
(2023-04-03) 		2.97 26.93% 689,390 -14,900 -0.3
9.34
18.75
14
60 tháng
(2021-04-13) 		2.27 19.35% 1,511,539 -29,400 -0.6
8.68
18.75
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2021
10.79
 210 10.72 10.79 9.12 0 100 -0.0
29/04/2021
10.72
 400 10.66 10.72 10.72 400 0 0.0
28/04/2021
10.66
 0 10.66 10.66 10.66 0 0 0
27/04/2021
10.66
 100 10.66 10.66 10.66 100 0 0.0
26/04/2021
10.66
 3,100 10.66 10.72 10.66 1,700 0 0.0
23/04/2021
10.66
 0 10.86 10.66 10.66 0 0 0
22/04/2021
10.86
 500 11.40 11.40 9.79 0 100 -0.0
20/04/2021
11.40
 200 11.73 11.73 11.40 0 0 0
19/04/2021
11.73
 200 11.40 11.73 9.72 0 100 -0.0
16/04/2021
11.40
 3,000 11.73 11.73 11.40 1,700 0 0.0
15/04/2021
11.73
 400 11.73 11.73 11.73 0 0 0
14/04/2021
11.73
 0 11.73 11.73 11.73 0 0 0
13/04/2021
11.73
 1,000 11.73 11.73 11.73 0 0 0
12/04/2021
11.73
 1,600 11.73 11.73 11.73 1,400 0 0.0
09/04/2021
11.73
 1,300 11.73 11.86 11.73 0 0 0
08/04/2021
11.73
 2,000 11.93 11.93 11.73 1,000 0 0.0
07/04/2021
11.93
 1,500 11.93 11.93 11.93 500 0 0.0
06/04/2021
11.93
 100 11.93 11.93 11.93 100 0 0.0
05/04/2021
11.93
 500 11.93 11.93 11.93 0 0 0
02/04/2021
11.93
 500 11.40 11.93 11.93 0 0 0
01/04/2021
11.40
 830 12.07 13.07 10.52 0 100 -0.0
31/03/2021
12.07
 3,100 11.93 12.07 12.07 0 0 0
30/03/2021
11.93
 1,265 11.93 11.93 11.93 0 0 0
29/03/2021
11.93
 0 11.93 11.93 11.93 0 0 0
26/03/2021
11.93
 0 11.93 11.93 11.93 0 0 0
25/03/2021
11.93
 0 11.93 11.93 11.93 0 0 0
24/03/2021
11.93
 175 11.53 11.93 11.93 0 0 0
23/03/2021
11.53
 0 11.66 11.53 11.53 0 0 0
22/03/2021
11.66
 800 12.33 12.33 11.46 0 0 0
19/03/2021
12.33
 58 12.33 12.33 12.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |