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)
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
18/03/2021
12.33
 34 12.33 12.33 12.33 0 0 0
17/03/2021
12.33
 100 12.27 12.33 12.33 0 0 0
16/03/2021
12.27
 2,100 12.27 12.33 12.27 1,700 0 0.0
15/03/2021
12.27
 500 12.27 12.67 12.27 0 0 0
12/03/2021
12.27
 6,802 12.07 12.60 12.07 300 0 0.0
11/03/2021
12.07
 505 11.40 14.81 12.07 0 0 0
10/03/2021
11.40
 1,492 12.67 14.55 10.79 0 100 -0.0
09/03/2021
12.67
 1,200 11.53 13.00 12.67 0 0 0
08/03/2021
11.53
 2,600 11.73 11.73 11.53 0 0 0
05/03/2021
11.73
 1,310 11.33 11.73 11.40 0 0 0
04/03/2021
11.33
 710 10.72 11.33 10.86 0 0 0
03/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
02/03/2021
10.72
 0 10.72 10.72 10.72 0 0 0
01/03/2021
10.72
 300 11.19 11.19 10.72 0 0 0
26/02/2021
11.19
 0 11.19 11.19 11.19 0 0 0
25/02/2021
11.19
 2 11.19 11.19 11.19 0 0 0
24/02/2021
11.19
 0 11.19 11.19 11.19 0 0 0
23/02/2021
11.19
 1,300 11.40 11.40 11.13 200 0 0.0
22/02/2021
11.40
 1,100 11.13 11.60 11.13 0 0 0
19/02/2021
11.13
 200 11.06 12.00 11.13 0 0 0
18/02/2021
11.06
 200 10.72 11.06 11.06 0 0 0
17/02/2021
10.72
 200 10.19 10.72 10.72 0 0 0
09/02/2021
10.19
 300 11.33 11.33 10.19 200 0 0.0
08/02/2021
11.33
 1,100 11.40 11.40 10.19 0 100 0
05/02/2021
11.40
 2,200 10.46 11.40 9.52 0 100 -0.0
04/02/2021
10.46
 200 10.99 11.73 10.46 0 0 0
03/02/2021
10.99
 400 9.79 10.99 9.59 0 100 -0.0
02/02/2021
9.79
 100 11.06 11.06 9.79 0 100 -0.0
01/02/2021
11.06
 5,800 11.06 12.07 9.52 0 100 -0.0
29/01/2021
11.06
 500 9.38 11.06 11.06 0 0 0
28/01/2021
9.38
 3,461 11.33 11.33 9.38 0 700 -0.0
27/01/2021
11.33
 4,300 11.53 11.53 10.72 3,600 0 0.1
26/01/2021
11.53
 36 11.53 11.53 11.53 0 0 0
25/01/2021
11.53
 100 12.74 12.74 11.53 0 0 0
22/01/2021
12.74
 200 10.79 12.74 10.32 0 100 -0.0
21/01/2021
10.79
 401 12.53 13.34 10.79 0 100 -0.0
20/01/2021
12.53
 100 11.80 12.53 12.53 0 0 0
19/01/2021
11.80
 3,000 11.53 11.80 11.06 1,300 0 0.0
18/01/2021
11.53
 380 11.53 11.53 11.53 300 0 0.0
15/01/2021
11.53
 6,330 11.40 11.53 11.40 0 0 0
14/01/2021
11.40
 104 11.40 11.40 11.40 0 0 0
13/01/2021
11.40
 13,454 11.26 11.73 11.19 0 0 0
12/01/2021
11.26
 1,100 11.19 11.26 11.26 0 0 0
11/01/2021
11.19
 800 10.39 11.40 11.19 0 0 0
08/01/2021
10.39
 1,000 11.19 11.19 10.39 0 0 0
07/01/2021
11.19
 900 11.26 11.26 11.19 0 0 0
06/01/2021
11.26
 0 11.40 11.26 11.26 0 0 0
05/01/2021
11.40
 2,800 10.72 11.40 10.72 0 0 0
04/01/2021
10.72
 3,500 11.33 11.33 10.05 0 0 0
31/12/2020
11.33
 100 10.72 11.33 11.33 0 0 0
30/12/2020
10.72
 1,123 11.06 11.06 10.39 0 0 0
29/12/2020
11.06
 0 11.06 11.06 11.06 0 0 0
28/12/2020
11.06
 1,000 11.40 11.40 11.06 0 0 0
25/12/2020
11.40
 1,000 11.46 11.46 10.72 0 0 0
24/12/2020
11.46
 0 11.46 11.46 11.46 0 0 0
23/12/2020
11.46
 0 11.46 11.46 11.46 0 0 0
22/12/2020
11.46
 0 11.46 11.46 11.46 0 0 0
21/12/2020
11.46
 300 11.40 11.46 11.46 0 0 0
18/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
17/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
16/12/2020
11.40
 100 10.72 11.40 11.40 0 0 0
15/12/2020
10.72
 1,000 11.40 11.40 10.72 0 0 0
14/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
11/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
10/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
09/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
08/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
07/12/2020
11.40
 100 11.40 11.40 11.40 0 0 0
04/12/2020
11.40
 200 12.00 12.00 11.40 0 0 0
03/12/2020
12.00
 0 12.00 12.00 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |