CTCP Cảng Sài Gòn (sgp)

26.70
0.40
(1.52%)
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
(2025-12-29) 		0.10 0.38% 5,428,900 14,200 0.4
25.50
29.50
26.70
2 tháng
(2025-12-01) 		-0.70 -2.58% 7,790,800 4,000 0.1
25.50
29.50
26.70
3 tháng
(2025-10-30) 		-1.40 -5.04% 10,931,300 16,600 0.4
25.50
29.50
26.70
6 tháng
(2025-08-01) 		-2.90 -9.90% 19,274,700 339,200 9.4
25
31.60
26.70
12 tháng
(2025-02-03) 		-9.50 -26.46% 48,869,393 -174,999 -7.4
18.80
40.20
26.70
24 tháng
(2024-02-15) 		7.50 39.68% 86,201,812 877,041 14.1
18
40.20
26.70
36 tháng
(2023-02-13) 		14.46 121.17% 106,190,551 1,214,841 20.0
11.55
40.20
26.70
60 tháng
(2021-02-23) 		12.66 92.08% 245,316,773 1,104,263 18.4
8.05
40.20
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2021
12.99
 152,200 12.51 13.18 12.61 500 0 0.0
09/02/2021
12.51
 134,820 12.32 12.89 12.23 0 0 0
08/02/2021
12.32
 174,100 12.42 12.61 11.85 50 0 0
05/02/2021
12.42
 191,500 12.42 12.80 12.32 0 0 0
04/02/2021
12.42
 278,900 13.08 13.08 12.42 0 0 0
03/02/2021
13.08
 299,700 12.13 13.27 11.85 0 5,500 -0.1
02/02/2021
12.13
 230,800 11.28 12.13 11.47 0 0 0
01/02/2021
11.28
 325,100 12.99 13.27 11.18 0 0 0
29/01/2021
12.99
 457,800 12.42 13.65 10.81 0 4,600 -0.1
28/01/2021
12.42
 436,700 14.69 14.69 12.42 0 0 0
27/01/2021
14.69
 678,916 15.45 15.45 13.46 0 0 0
26/01/2021
15.45
 1,196,399 13.84 15.45 14.41 27,300 30,000 -0.0
25/01/2021
13.84
 1,089,568 12.13 13.84 12.13 0 62,300 -0.9
22/01/2021
12.13
 573,900 11.85 12.80 11.75 0 10,000 -0.1
21/01/2021
11.85
 525,000 11.28 12.04 11.09 0 10,000 -0.1
20/01/2021
11.28
 157,100 11.37 11.37 10.43 0 0 0
19/01/2021
11.37
 299,900 11.75 11.85 10.43 0 0 0
18/01/2021
11.75
 244,100 11.75 12.23 11.66 5,000 0 0.1
15/01/2021
11.75
 332,311 11.75 12.04 11.56 0 0 0
14/01/2021
11.75
 527,800 11.94 12.04 11.37 5,000 1,000 0.0
13/01/2021
11.94
 312,400 12.13 12.61 11.85 0 0 0
12/01/2021
12.13
 454,900 12.04 12.42 11.85 0 10,000 -0.1
11/01/2021
12.04
 674,200 11.28 12.42 11.09 0 0 0
08/01/2021
11.28
 115,800 11.18 11.75 11.18 0 0 0
07/01/2021
11.18
 273,200 10.90 11.28 10.81 0 0 0
06/01/2021
10.90
 204,016 11.18 11.18 10.90 0 0 0
05/01/2021
11.18
 166,100 11.37 11.37 11.09 0 0 0
04/01/2021
11.37
 105,700 11.37 11.37 11.28 0 0 0
31/12/2020
11.37
 70,800 11.00 11.37 11.18 200 100 0.0
30/12/2020
11.00
 103,210 11.28 11.28 10.90 0 100 -0.0
29/12/2020
11.28
 144,700 11.37 11.66 11.28 0 0 0
28/12/2020
11.37
 247,300 11.09 11.56 11.09 0 0 0
25/12/2020
11.09
 91,300 11.00 11.09 11.00 0 40,000 -0.5
24/12/2020
11.00
 35,800 11.28 11.37 10.81 0 0 0
23/12/2020
11.28
 375,300 10.81 11.56 10.43 1 2,000 -0.0
22/12/2020
10.81
 53,060 10.71 10.90 10.43 0 0 0
21/12/2020
10.71
 88,616 10.90 10.90 10.71 0 0 0
18/12/2020
10.90
 74,200 10.90 11.00 10.43 0 0 0
17/12/2020
10.90
 101,400 10.90 11.09 10.71 0 0 0
16/12/2020
10.90
 135,160 10.90 11.09 10.71 0 0 0
15/12/2020
10.90
 34,600 10.81 10.90 10.71 0 0 0
14/12/2020
10.81
 121,846 10.43 11.18 10.43 0 0 0
11/12/2020
10.43
 23,700 10.62 10.90 10.24 1,000 0 0.0
10/12/2020
10.62
 134,926 11.00 11.00 10.43 1,200 0 0.0
09/12/2020
11.00
 167,620 10.33 11.85 10.81 0 0 0
08/12/2020
10.33
 111,442 10.24 10.62 10.05 12,000 0 0.1
07/12/2020
10.24
 99,100 10.43 10.62 10.24 0 3,000 -0.0
04/12/2020
10.43
 49,420 10.52 10.71 10.24 0 0 0
03/12/2020
10.52
 44,600 10.43 10.90 10.43 400 2,000 -0.0
02/12/2020
10.43
 194,600 10.81 11.18 10.43 0 100 -0.0
01/12/2020
10.81
 121,590 10.14 10.90 9.48 0 1,000 -0.0
30/11/2020
10.14
 166,000 11.09 11.09 10.14 0 7,900 -0.1
27/11/2020
11.09
 232,400 11.09 11.28 9.95 2,000 1,300 0.0
26/11/2020
11.09
 587,081 10.05 11.18 9.86 2,000 1,300 0.0
25/11/2020
10.05
 494,100 8.91 10.24 8.82 5,000 500 0.0
24/11/2020
8.91
 182,400 9.00 9.00 8.72 0 0 0
23/11/2020
9.00
 148,100 9.10 9.10 8.91 0 0 0
20/11/2020
9.10
 197,400 8.63 9.19 8.53 0 1,000 -0.0
19/11/2020
8.63
 176,205 8.53 8.63 8.34 0 1,200 -0.0
18/11/2020
8.53
 140,930 8.82 8.91 8.53 0 0 0
17/11/2020
8.82
 89,385 8.53 8.91 8.63 1,300 1,000 0.0
16/11/2020
8.53
 44,630 8.53 8.82 8.44 2,200 0 0.0
13/11/2020
8.53
 403,382 8.15 8.63 8.06 0 67,800 -0.6
12/11/2020
8.15
 16,200 7.96 8.15 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |