CTCP Vận tải biển Sài Gòn (sgs)

13.80
0.20
(1.47%)
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
(2026-05-20) 		0.40 3.05% 66,300 -2,000 0
13.10
13.80
13.80
2 tháng
(2026-04-20) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
3 tháng
(2026-03-23) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
6 tháng
(2025-12-22) 		-2.16 -13.80% 231,800 -1,200 0.0
11.60
18.75
13.80
12 tháng
(2025-06-24) 		0.34 2.57% 373,300 -54,200 -1.0
11.40
18.75
13.80
24 tháng
(2024-07-01) 		-1.57 -10.44% 511,931 -29,800 -0.5
10.59
18.75
13.80
36 tháng
(2023-07-05) 		0.41 3.15% 711,802 -25,700 -0.5
10.59
18.75
13.80
60 tháng
(2021-07-15) 		3.06 29.30% 1,532,791 -48,300 -0.9
8.68
18.75
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |