CTCP Vận tải biển Sài Gòn (sgs)

21.70
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
(2025-11-05) 		-0.20 -0.91% 8,400 0 0
20.50
21.90
21.70
2 tháng
(2025-10-06) 		2.70 14.21% 76,100 -18,800 -0.4
19
24.80
21.70
3 tháng
(2025-09-08) 		3.90 21.91% 127,400 -53,100 -1.0
17.80
24.80
21.70
6 tháng
(2025-06-09) 		3.80 21.23% 130,000 -53,000 -1.0
15.50
24.80
21.70
12 tháng
(2024-12-10) 		4.40 25.43% 183,700 -40,400 -0.8
14.40
24.80
21.70
24 tháng
(2023-12-22) 		4.60 26.90% 371,302 -31,000 -0.6
14.40
24.80
21.70
36 tháng
(2022-12-21) 		9.10 72.22% 579,905 -14,200 -0.3
12.50
24.80
21.70
60 tháng
(2020-12-31) 		6.29 40.85% 1,445,688 -21,200 -0.5
11.80
24.80
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
07/12/2020
15.50
 100 15.50 15.50 15.50 0 0 0
04/12/2020
15.50
 200 16.32 16.32 15.50 0 0 0
03/12/2020
16.32
 0 16.32 16.32 16.32 0 0 0
02/12/2020
16.32
 100 15.95 16.32 16.32 0 0 0
01/12/2020
15.95
 0 16.32 15.95 15.95 0 0 0
30/11/2020
16.32
 1,200 16.23 16.32 13.86 0 200 -0.0
27/11/2020
16.23
 200 16.32 16.32 16.23 0 0 0
26/11/2020
16.32
 200 15.50 16.32 16.32 0 0 0
25/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
24/11/2020
15.50
 100 16.04 16.04 15.50 0 0 0
23/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
20/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
19/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
18/11/2020
16.04
 2,100 16.77 16.77 16.04 0 0 0
17/11/2020
16.77
 105 16.23 16.77 16.77 0 0 0
16/11/2020
16.23
 0 16.41 16.23 16.23 0 0 0
13/11/2020
16.41
 1,152 15.59 16.41 16.04 0 0 0
12/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
11/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
10/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
09/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
06/11/2020
15.59
 100 15.50 15.59 15.59 0 0 0
05/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
04/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
03/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
02/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
30/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
29/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
28/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
27/10/2020
15.50
 3,500 14.68 15.50 15.50 0 0 0
26/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
23/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
22/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
21/10/2020
14.68
 121 17.23 17.23 14.68 0 0 0
20/10/2020
17.23
 100 17.50 17.50 17.23 0 0 0
19/10/2020
17.50
 3,400 15.22 17.50 15.22 0 500 -0.0
16/10/2020
15.22
 100 13.31 15.22 15.22 0 0 0
15/10/2020
13.31
 100 15.59 15.59 13.31 0 0 0
14/10/2020
15.59
 0 15.41 15.59 15.59 0 0 0
13/10/2020
15.41
 1,100 15.31 17.59 15.31 100 0 0.0
12/10/2020
15.31
 0 15.31 15.31 15.31 0 0 0
09/10/2020
15.31
 127 14.95 15.31 15.31 0 0 0
08/10/2020
14.95
 0 14.95 14.95 14.95 0 0 0
07/10/2020
14.95
 0 14.86 14.95 14.95 0 0 0
06/10/2020
14.86
 10,360 15.04 15.04 14.59 0 0 0
05/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
02/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
01/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
30/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
29/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
28/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
25/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
24/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
23/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
22/09/2020
15.04
 500 14.59 15.04 15.04 0 0 0
21/09/2020
14.59
 100 13.67 14.59 14.59 0 0 0
18/09/2020
13.67
 0 13.67 13.67 13.67 0 0 0
17/09/2020
13.67
 3,000 14.59 14.59 13.67 0 0 0
16/09/2020
14.59
 110 13.22 14.59 14.59 0 0 0
15/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
14/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
11/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
10/09/2020
13.22
 3 13.22 13.22 13.22 0 0 0
09/09/2020
13.22
 30 13.22 13.22 13.22 0 0 0
08/09/2020
13.22
 200 13.22 13.22 13.22 0 0 0
07/09/2020
13.22
 10,007 15.50 15.50 13.22 9,700 0 0.1
04/09/2020
15.50
 0 15.50 15.50 15.50 0 0 0
03/09/2020
15.50
 5,000 18.23 18.23 15.50 5,000 0 0.1
01/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
31/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
28/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
27/08/2020
18.23
 1 18.23 18.23 18.23 0 0 0
26/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
25/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
24/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
21/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
20/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
19/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
18/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
17/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
14/08/2020
18.23
 100 16.77 18.23 18.23 0 0 0
13/08/2020
16.77
 0 17.23 16.77 16.77 0 0 0
12/08/2020
17.23
 600 17.23 17.23 14.68 0 0 0
11/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
10/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
07/08/2020
17.23
 10 17.23 17.23 17.23 0 0 0
06/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
05/08/2020
17.23
 100 15.04 17.23 17.23 0 0 0
04/08/2020
15.04
 1,030 14.59 15.04 15.04 0 0 0
03/08/2020
14.59
 1,000 13.67 14.59 14.59 0 0 0
31/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
30/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
29/07/2020
13.67
 2,000 13.67 13.67 13.67 0 0 0
28/07/2020
13.67
 3,500 13.58 13.67 13.58 0 0 0
27/07/2020
13.58
 3,501 13.67 13.67 13.58 0 0 0
24/07/2020
13.67
 3,500 12.49 13.67 13.67 0 0 0
23/07/2020
12.49
 0 13.67 12.49 13.67 0 0 0
22/07/2020
13.67
 5,000 13.67 13.67 11.85 0 0 0
21/07/2020
13.67
 5,602 13.67 13.67 13.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |