CTCP Cảng Sài Gòn (sgp)

27.80
0.10
(0.36%)
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
(2025-11-05) 		1.50 5.64% 3,059,300 12,600 0.3
25.70
28.40
27.80
2 tháng
(2025-10-06) 		0.50 1.81% 4,931,000 162,600 4.4
25
28.40
27.80
3 tháng
(2025-09-08) 		0.70 2.55% 6,224,000 168,000 4.6
25
28.50
27.80
6 tháng
(2025-06-09) 		1.90 7.25% 19,905,900 325,400 9.0
25
31.60
27.80
12 tháng
(2024-12-10) 		1.40 5.24% 49,469,687 -179,399 -7.7
18.80
40.20
27.80
24 tháng
(2023-12-18) 		12.10 75.62% 81,223,602 1,198,341 19.8
16
40.20
27.80
36 tháng
(2022-12-21) 		16.45 141.30% 100,503,710 1,213,537 20.0
11.26
40.20
27.80
60 tháng
(2020-12-31) 		16.73 147.04% 249,801,000 984,813 16.7
8.05
40.20
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2020
7.96
 3,100 8.06 8.06 7.96 0 0 0
10/11/2020
8.06
 55,500 8.15 8.15 8.06 4,800 0 0.0
09/11/2020
8.15
 95,630 7.96 8.15 7.87 0 0 0
06/11/2020
7.96
 3,400 7.96 7.96 7.77 0 0 0
05/11/2020
7.96
 41,900 7.96 8.06 7.96 0 12,600 -0.1
04/11/2020
7.96
 10,200 7.96 8.06 7.96 0 0 0
03/11/2020
7.96
 17,100 7.77 7.96 7.77 0 0 0
02/11/2020
7.77
 28,500 7.87 7.87 7.58 0 0 0
30/10/2020
7.87
 9,400 7.77 7.87 7.68 0 0 0
29/10/2020
7.77
 29,000 7.77 7.77 7.58 0 0 0
28/10/2020
7.77
 83,605 7.96 7.96 7.77 500 0 0.0
27/10/2020
7.96
 31,000 8.06 8.06 7.87 0 0 0
26/10/2020
8.06
 23,410 7.96 8.15 7.96 0 0 0
23/10/2020
7.96
 24,322 8.15 8.15 7.96 0 0 0
22/10/2020
8.15
 40,320 8.06 8.15 7.96 0 0 0
21/10/2020
8.06
 53,000 8.25 8.25 7.96 0 0 0
20/10/2020
8.25
 56,100 8.06 8.25 8.06 0 0 0
19/10/2020
8.06
 62,600 7.96 8.15 7.87 7,600 0 0.1
16/10/2020
7.96
 182,900 8.15 8.25 7.87 2,400 0 0.0
15/10/2020
8.15
 90,200 8.34 8.34 8.15 0 0 0
14/10/2020
8.34
 44,152 8.63 8.63 8.34 0 0 0
13/10/2020
8.63
 65,200 8.82 8.82 8.34 0 40,000 -0.4
12/10/2020
8.82
 403,900 8.15 8.82 8.15 0 0 0
09/10/2020
8.15
 172,185 8.15 8.25 7.87 200 0 0.0
08/10/2020
8.15
 38,400 8.25 8.25 8.06 0 0 0
07/10/2020
8.25
 34,800 8.34 8.34 8.25 0 0 0
06/10/2020
8.34
 71,400 8.06 8.34 8.06 2,000 0 0.0
05/10/2020
8.06
 102,110 8.25 8.34 7.96 10,200 0 0.1
02/10/2020
8.25
 106,800 8.25 8.44 7.96 1,100 0 0.0
01/10/2020
8.25
 32,120 8.06 8.44 8.06 0 0 0
30/09/2020
8.06
 109,300 8.25 8.25 8.06 2,200 0 0.0
29/09/2020
8.25
 101,812 8.15 8.63 8.15 0 0 0
28/09/2020
8.15
 21,200 8.34 8.34 8.06 0 0 0
25/09/2020
8.34
 119,910 8.25 8.82 8.15 0 0 0
24/09/2020
8.25
 91,600 8.06 8.34 7.96 0 0 0
23/09/2020
8.06
 36,500 7.96 8.15 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |