CTCP Cảng Sài Gòn (sgp)

27.80
0.10
(0.36%)
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) 		1.50 5.64% 3,059,300 12,600 0.3
25.70
28.40
27.80
2 tháng
(2025-10-06) 		0.50 1.81% 4,931,000 162,600 4.4
25
28.40
27.80
3 tháng
(2025-09-08) 		0.70 2.55% 6,224,000 168,000 4.6
25
28.50
27.80
6 tháng
(2025-06-09) 		1.90 7.25% 19,905,900 325,400 9.0
25
31.60
27.80
12 tháng
(2024-12-10) 		1.40 5.24% 49,469,687 -179,399 -7.7
18.80
40.20
27.80
24 tháng
(2023-12-18) 		12.10 75.62% 81,223,602 1,198,341 19.8
16
40.20
27.80
36 tháng
(2022-12-21) 		16.45 141.30% 100,503,710 1,213,537 20.0
11.26
40.20
27.80
60 tháng
(2020-12-31) 		16.73 147.04% 249,801,000 984,813 16.7
8.05
40.20
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
5.69
 700 5.69 5.69 5.69 0 0 0
30/07/2020
5.69
 1,100 5.50 5.69 5.69 0 0 0
29/07/2020
5.50
 6,000 5.59 5.59 5.50 0 0 0
28/07/2020
5.59
 27,477 5.69 5.69 5.40 0 1,000 -0.0
27/07/2020
5.69
 30,803 5.97 5.97 5.69 0 0 0
24/07/2020
5.97
 28,500 6.07 6.07 5.88 0 0 0
23/07/2020
6.07
 5,800 6.16 6.16 6.07 0 0 0
22/07/2020
6.16
 8,300 6.07 6.16 6.07 0 0 0
21/07/2020
6.07
 12,100 6.16 6.16 6.07 0 0 0
20/07/2020
6.16
 32,900 6.16 6.26 6.07 0 0 0
17/07/2020
6.16
 37,700 6.07 6.16 5.88 20,000 0 0.1
16/07/2020
6.07
 3,500 6.16 6.16 6.07 0 0 0
15/07/2020
6.16
 2,300 6.07 6.16 6.16 0 0 0
14/07/2020
6.07
 1,000 6.07 6.07 6.07 0 0 0
13/07/2020
6.07
 25,400 5.97 6.16 5.97 20,000 0 0.1
10/07/2020
5.97
 5,000 6.16 6.16 5.97 0 0 0
09/07/2020
6.16
 8,900 6.07 6.16 6.07 0 0 0
08/07/2020
6.07
 3,000 6.16 6.16 5.97 0 0 0
07/07/2020
6.16
 40,410 5.97 6.16 5.97 0 0 0
06/07/2020
5.97
 1,200 6.07 6.07 5.97 0 0 0
03/07/2020
6.07
 22,600 5.97 6.07 5.97 0 0 0
02/07/2020
5.97
 200 6.07 6.07 5.97 0 0 0
01/07/2020
6.07
 4,000 5.97 6.07 5.97 0 0 0
30/06/2020
5.97
 7,600 6.07 6.07 5.97 0 0 0
29/06/2020
6.07
 10,900 6.16 6.16 5.97 0 2,000 -0.0
26/06/2020
6.16
 17,500 6.07 6.35 5.97 0 0 0
25/06/2020
6.07
 9,800 6.07 6.16 5.88 0 0 0
24/06/2020
6.07
 8,200 6.07 6.26 6.07 0 0 0
23/06/2020
6.07
 4,400 6.07 6.07 6.07 0 0 0
22/06/2020
6.07
 9,300 5.97 6.64 6.07 0 0 0
19/06/2020
5.97
 22,600 6.07 6.07 5.97 0 0 0
18/06/2020
6.07
 3,600 5.97 6.07 6.07 0 0 0
17/06/2020
5.97
 14,700 6.07 6.07 5.97 0 0 0
16/06/2020
6.07
 36,150 5.97 6.16 5.88 0 0 0
15/06/2020
5.97
 13,714 6.26 6.26 5.97 0 0 0
12/06/2020
6.26
 70,100 6.35 6.35 5.97 0 0 0
11/06/2020
6.35
 149,400 6.64 6.64 6.35 0 0 0
10/06/2020
6.64
 12,610 6.73 6.73 6.54 0 1,000 -0.0
09/06/2020
6.73
 38,952 6.54 6.73 6.54 0 0 0
08/06/2020
6.54
 85,300 6.54 6.64 6.45 0 1,000 -0.0
05/06/2020
6.54
 14,610 6.64 6.64 6.45 0 0 0
04/06/2020
6.64
 10,752 6.64 6.73 6.45 0 0 0
03/06/2020
6.64
 13,420 6.54 6.73 6.45 0 0 0
02/06/2020
6.54
 48,800 6.73 6.73 6.45 0 0 0
01/06/2020
6.73
 62,460 6.45 6.73 6.26 5,000 0 0.0
29/05/2020
6.45
 4,700 6.54 6.54 6.35 0 0 0
28/05/2020
6.54
 18,000 6.64 6.64 6.45 0 0 0
27/05/2020
6.64
 41,802 6.54 6.64 6.35 0 0 0
26/05/2020
6.54
 30,312 6.54 6.64 6.16 0 0 0
25/05/2020
6.54
 50,600 6.07 6.64 6.07 0 0 0
22/05/2020
6.07
 71,620 6.35 6.35 6.07 0 0 0
21/05/2020
6.35
 27,201 6.73 6.73 6.35 0 0 0
20/05/2020
6.73
 42,371 6.54 6.82 6.45 0 0 0
19/05/2020
6.54
 123,901 5.88 6.73 5.88 0 0 0
18/05/2020
5.88
 13,200 5.88 6.07 5.88 0 0 0
15/05/2020
5.88
 59,700 5.88 5.97 5.88 0 0 0
14/05/2020
5.88
 41,800 5.78 5.97 5.88 0 0 0
13/05/2020
5.78
 53,823 5.88 5.97 5.78 0 0 0
12/05/2020
5.88
 113,097 5.88 6.07 5.88 0 0 0
11/05/2020
5.88
 15,200 5.88 5.97 5.88 0 0 0
08/05/2020
5.88
 25,101 5.88 5.88 5.88 0 0 0
07/05/2020
5.88
 20,000 5.97 5.97 5.88 0 0 0
06/05/2020
5.97
 74,800 5.78 5.97 5.59 0 0 0
05/05/2020
5.78
 17,200 5.88 5.88 5.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |