CTCP Cảng Sài Gòn (sgp)

24.10
0.20
(0.84%)
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
(2026-02-23) 		-3.20 -11.72% 3,659,300 13,000 0.3
22.60
28.90
24
2 tháng
(2026-01-15) 		-5.40 -18.31% 8,603,400 11,800 0.3
22.60
29.50
24
3 tháng
(2025-12-16) 		-2.90 -10.74% 11,664,700 17,100 0.5
22.60
29.50
24
6 tháng
(2025-09-17) 		-3.50 -12.68% 18,312,600 180,000 4.9
22.60
29.50
24
12 tháng
(2025-03-21) 		-6.70 -21.75% 42,751,600 161,300 5.3
18.80
31.60
24
24 tháng
(2024-03-26) 		4 19.90% 89,495,034 407,941 5.2
18
40.20
24
36 tháng
(2023-04-03) 		12.16 101.90% 110,667,591 1,227,841 20.4
11.94
40.20
24
60 tháng
(2021-04-12) 		6.09 33.82% 241,022,035 1,253,763 21.0
8.05
40.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
7.96
 196,500 8.25 8.25 7.87 0 0 0
21/09/2020
8.25
 56,196 8.25 8.44 8.15 8,000 0 0.1
18/09/2020
8.25
 188,700 7.87 8.34 7.96 0 0 0
17/09/2020
7.87
 70,500 7.77 7.96 7.77 0 0 0
16/09/2020
7.77
 27,046 7.77 7.87 7.58 0 0 0
15/09/2020
7.77
 75,900 7.68 7.87 7.49 0 0 0
14/09/2020
7.68
 113,000 7.77 7.77 7.39 0 0 0
11/09/2020
7.77
 78,168 7.87 7.87 7.58 0 0 0
10/09/2020
7.87
 93,700 7.77 8.06 7.68 0 0 0
09/09/2020
7.77
 83,000 7.87 7.96 7.58 0 0 0
08/09/2020
7.87
 157,700 7.58 8.15 7.20 0 0 0
07/09/2020
7.58
 196,348 7.58 7.87 7.30 0 0 0
04/09/2020
7.58
 225,400 8.06 8.53 7.58 0 0 0
03/09/2020
8.06
 374,506 7.30 8.06 7.68 0 0 0
01/09/2020
7.30
 293,431 6.45 7.30 6.35 0 0 0
31/08/2020
6.45
 35,930 6.35 6.45 6.35 800 0 0.0
28/08/2020
6.35
 5,700 6.26 6.35 6.35 0 0 0
27/08/2020
6.26
 14,800 6.26 6.35 6.26 0 0 0
26/08/2020
6.26
 38,801 6.45 6.45 6.16 0 0 0
25/08/2020
6.45
 29,000 6.45 6.45 6.35 0 0 0
24/08/2020
6.45
 68,243 6.35 6.54 6.26 0 0 0
21/08/2020
6.35
 94,900 6.07 6.45 6.07 0 0 0
20/08/2020
6.07
 11,401 6.16 6.16 5.97 0 0 0
19/08/2020
6.16
 13,903 5.97 6.16 5.97 0 0 0
18/08/2020
5.97
 35,500 5.97 6.07 5.97 0 0 0
17/08/2020
5.97
 12,900 6.07 6.07 5.97 0 0 0
14/08/2020
6.07
 18,400 6.35 6.35 5.97 0 0 0
13/08/2020
6.35
 13,703 5.97 6.64 5.97 0 0 0
12/08/2020
5.97
 13,700 5.88 5.97 5.88 0 0 0
11/08/2020
5.88
 3,300 5.78 5.88 5.78 0 0 0
10/08/2020
5.78
 6,800 5.88 5.97 5.78 0 0 0
07/08/2020
5.88
 2,300 5.69 5.88 5.69 0 0 0
06/08/2020
5.69
 5,400 5.97 5.97 5.69 0 0 0
05/08/2020
5.97
 12,700 5.88 5.97 5.97 0 0 0
04/08/2020
5.88
 1,900 5.88 5.88 5.78 0 0 0
03/08/2020
5.88
 6,500 5.69 5.88 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |