CTCP Vận tải biển Sài Gòn (sgs)

12.90
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
(2026-08-18) 		-0.90 -6.57% 84,400 0 0
11.80
25.50
12.90
2 tháng
(2026-07-20) 		0.42 3.37% 142,600 0 0
11.80
25.50
12.90
3 tháng
(2026-06-19) 		0.14 1.12% 158,200 0 0
10.73
25.50
12.90
6 tháng
(2026-03-23) 		-0.04 -0.32% 252,600 0 0
10.73
25.50
12.90
12 tháng
(2025-09-22) 		0.53 4.28% 539,200 0 0
8.30
25.50
12.90
24 tháng
(2024-09-27) 		1.81 16.43% 693,971 0 0
8.30
25.50
12.90
36 tháng
(2023-10-03) 		0.66 5.44% 905,575 0 0
8.30
25.50
12.90
60 tháng
(2021-10-13) 		1 8.45% 1,683,252 -28,100 -0.5
7.96
25.50
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
12.01
 0 12.01 12.01 12.01 0 0 0
25/01/2022
12.01
 500 10.93 12.01 12.01 0 0 0
24/01/2022
10.93
 0 10.86 10.93 10.93 0 0 0
21/01/2022
10.86
 5,100 10.79 11.47 10.79 0 0 0
20/01/2022
10.79
 2,000 10.79 10.86 10.79 0 0 0
19/01/2022
10.79
 8,700 10.86 10.86 10.79 0 0 0
18/01/2022
10.86
 500 11.53 11.53 10.86 0 0 0
17/01/2022
11.53
 0 11.47 11.53 11.53 0 0 0
14/01/2022
11.47
 536 11.47 11.60 11.47 0 0 0
13/01/2022
11.47
 3,800 11.53 11.67 11.47 0 0 0
12/01/2022
11.53
 7,400 11.94 11.94 11.53 0 0 0
11/01/2022
11.94
 0 11.47 11.94 11.94 0 0 0
10/01/2022
11.47
 2,500 12.14 12.14 11.47 0 0 0
07/01/2022
12.14
 1,230 12.01 12.14 11.87 100 0 0.0
06/01/2022
12.01
 400 12.01 12.01 11.80 300 0 0.0
05/01/2022
12.01
 0 12.07 12.01 12.07 0 0 0
04/01/2022
12.07
 400 11.87 12.07 11.80 0 0 0
31/12/2021
11.87
 810 11.87 11.87 11.87 0 0 0
30/12/2021
11.87
 1,300 11.87 12.01 11.87 0 0 0
29/12/2021
11.87
 0 11.80 11.87 11.87 0 0 0
28/12/2021
11.80
 1,900 12.14 12.14 11.80 0 0 0
27/12/2021
12.14
 306 12.14 12.14 12.14 300 0 0.0
24/12/2021
12.14
 1,500 12.14 12.14 12.14 400 0 0.0
23/12/2021
12.14
 1,317 12.14 12.14 11.80 0 0 0
22/12/2021
12.14
 4,400 12.14 12.21 12.14 0 0 0
21/12/2021
12.14
 1,200 12.68 12.68 12.14 0 0 0
20/12/2021
12.68
 0 12.68 12.68 12.68 0 0 0
17/12/2021
12.68
 100 11.87 12.68 12.68 0 0 0
16/12/2021
11.87
 11,200 11.94 11.94 11.74 0 0 0
15/12/2021
11.94
 21,300 12.48 12.68 11.67 0 0 0
14/12/2021
12.48
 9,001 12.14 12.81 12.21 0 0 0
13/12/2021
12.14
 300 11.80 12.14 12.14 0 0 0
10/12/2021
11.80
 0 11.80 11.80 11.80 0 0 0
09/12/2021
11.80
 700 11.87 11.87 11.80 0 0 0
08/12/2021
11.87
 3,500 11.87 11.87 11.87 0 0 0
07/12/2021
11.87
 0 11.80 11.87 11.87 0 0 0
06/12/2021
11.80
 10,100 12.14 12.27 11.80 200 0 0.0
03/12/2021
12.14
 2,100 12.75 12.75 12.14 0 0 0
02/12/2021
12.75
 700 12.81 12.81 12.75 0 0 0
01/12/2021
12.81
 500 13.02 13.02 12.81 0 0 0
30/11/2021
13.02
 8,900 13.29 13.29 12.95 0 0 0
29/11/2021
13.29
 22,400 12.14 13.42 12.75 0 0 0
26/11/2021
12.14
 4,300 12.14 12.14 12.07 0 0 0
25/11/2021
12.14
 300 12.14 12.14 12.14 0 0 0
24/11/2021
12.14
 0 12.14 12.14 12.14 0 0 0
23/11/2021
12.14
 2,000 12.14 12.14 12.14 100 0 0.0
22/11/2021
12.14
 430 13.15 13.15 12.14 0 0 0
19/11/2021
13.15
 5,100 12.27 13.15 12.27 0 0 0
18/11/2021
12.27
 10,830 12.48 12.48 12.27 100 0 0.0
17/11/2021
12.48
 775 12.81 12.81 12.48 0 0 0
16/11/2021
12.81
 4,200 12.81 12.81 12.61 0 0 0
15/11/2021
12.81
 13,100 12.81 12.81 12.75 0 0 0
12/11/2021
12.81
 900 12.61 12.81 12.61 0 0 0
11/11/2021
12.61
 2,000 12.68 12.68 12.61 0 0 0
10/11/2021
12.68
 3,300 12.61 13.15 12.68 0 0 0
09/11/2021
12.61
 1,300 12.41 12.61 12.48 0 0 0
08/11/2021
12.41
 2,100 12.21 12.41 12.27 0 0 0
05/11/2021
12.21
 2,600 12.68 12.68 12.21 0 0 0
04/11/2021
12.68
 14,300 12.41 12.68 12.14 0 0 0
03/11/2021
12.41
 9,000 12.14 12.88 12.14 0 0 0
02/11/2021
12.14
 1,400 12.48 12.48 12.14 0 0 0
01/11/2021
12.48
 1,200 12.14 12.48 12.07 0 0 0
29/10/2021
12.14
 14,600 11.87 12.14 11.80 0 11,400 -0.2
28/10/2021
11.87
 5,500 12.54 12.54 11.80 0 3,800 -0.1
27/10/2021
12.54
 8,300 11.80 13.22 11.80 0 4,500 -0.1
26/10/2021
11.80
 4,500 11.74 11.80 11.60 0 2,500 -0.0
25/10/2021
11.74
 4,600 11.74 11.74 11.47 0 2,100 -0.0
22/10/2021
11.74
 900 11.74 11.74 11.67 0 800 -0.0
21/10/2021
11.74
 200 11.67 11.74 11.74 0 200 -0.0
20/10/2021
11.67
 2,800 11.74 11.94 11.67 0 700 -0.0
19/10/2021
11.74
 1,900 11.67 11.74 11.74 0 1,400 -0.0
18/10/2021
11.67
 2,700 11.74 11.74 11.67 0 1,800 -0.0
15/10/2021
11.74
 3,300 11.74 11.74 11.74 0 0 0
14/10/2021
11.74
 1,500 11.80 11.80 11.74 0 1,500 -0.0
13/10/2021
11.80
 3,600 11.74 11.80 11.74 0 0 0
12/10/2021
11.74
 300 11.74 11.74 11.74 0 0 0
11/10/2021
11.74
 0 11.74 11.74 11.74 0 0 0
08/10/2021
11.74
 200 11.67 11.74 11.67 0 0 0
07/10/2021
11.67
 100 11.67 11.67 11.67 0 0 0
06/10/2021
11.67
 1,100 11.67 11.67 11.67 0 700 -0.0
05/10/2021
11.67
 2,200 11.53 11.74 11.67 0 1,100 -0.0
04/10/2021
11.53
 2,718 11.80 11.80 11.53 0 500 -0.0
01/10/2021
11.80
 600 12.27 12.27 11.74 0 0 0
30/09/2021
12.27
 0 12.27 12.27 12.27 0 0 0
29/09/2021
12.27
 0 11.47 12.27 12.27 0 0 0
28/09/2021
11.47
 202 11.47 13.08 11.47 100 0 0.0
27/09/2021
11.47
 5,200 12.81 12.81 11.13 0 0 0
24/09/2021
12.81
 900 14.50 14.50 12.81 0 0 0
23/09/2021
14.50
 0 14.57 14.50 14.50 0 0 0
22/09/2021
14.57
 6,153 12.75 14.64 14.30 0 0 0
21/09/2021
12.75
 0 12.68 12.75 12.75 0 0 0
20/09/2021
12.68
 2,400 12.75 12.95 12.68 0 0 0
17/09/2021
12.75
 1,883 12.81 12.81 12.75 0 0 0
16/09/2021
12.81
 1,600 12.54 12.81 12.81 0 0 0
15/09/2021
12.54
 30,300 12.61 12.61 11.87 0 0 0
14/09/2021
12.61
 379 11.47 12.61 12.61 0 0 0
13/09/2021
11.47
 1,300 12.81 12.81 11.47 0 0 0
10/09/2021
12.81
 500 12.68 12.81 12.68 0 0 0
09/09/2021
12.68
 200 12.68 12.68 12.68 0 0 0
08/09/2021
12.68
 411 12.95 12.95 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |