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)
07/09/2021
12.95
 0 12.95 12.95 12.95 0 0 0
06/09/2021
12.95
 5,000 12.75 12.95 12.88 0 0 0
01/09/2021
12.75
 6,400 12.81 12.81 12.75 0 0 0
31/08/2021
12.81
 200 11.47 12.88 12.81 0 0 0
30/08/2021
11.47
 500 11.13 11.47 11.06 0 0 0
27/08/2021
11.13
 529 10.93 11.20 11.06 0 0 0
26/08/2021
10.93
 0 10.93 10.93 10.93 0 0 0
25/08/2021
10.93
 0 11.47 10.93 10.93 0 0 0
24/08/2021
11.47
 3,700 11.80 11.80 10.79 0 0 0
23/08/2021
11.80
 1,100 11.80 11.80 11.80 0 0 0
20/08/2021
11.80
 1,200 12.14 12.14 11.80 0 0 0
19/08/2021
12.14
 900 12.54 12.54 12.14 0 100 -0.0
18/08/2021
12.54
 1,600 14.16 14.16 12.48 0 0 0
17/08/2021
14.16
 2,900 13.42 14.16 11.60 0 0 0
16/08/2021
13.42
 5,400 15.51 15.51 13.42 0 0 0
13/08/2021
15.51
 11,600 15.78 15.78 13.42 100 0 0.0
12/08/2021
15.78
 7,400 13.76 15.78 15.71 0 0 0
11/08/2021
13.76
 7,600 12.41 13.76 13.76 0 0 0
10/08/2021
12.41
 16,600 10.99 12.54 11.80 0 2,000 -0.0
09/08/2021
10.99
 800 10.18 10.99 10.93 0 0 0
06/08/2021
10.18
 0 10.99 10.18 10.99 0 0 0
05/08/2021
10.99
 2,400 9.91 10.99 9.98 0 2,200 -0.0
04/08/2021
9.91
 0 9.91 9.91 9.91 0 0 0
03/08/2021
9.91
 0 9.98 9.91 9.98 0 0 0
02/08/2021
9.98
 200 10.72 10.72 9.85 0 0 0
30/07/2021
10.72
 0 10.72 10.72 10.72 0 0 0
29/07/2021
10.72
 0 10.72 10.72 10.72 0 0 0
28/07/2021
10.72
 5,200 10.72 10.72 10.72 0 0 0
27/07/2021
10.72
 400 10.72 10.72 10.72 300 0 0.0
26/07/2021
10.72
 0 10.72 10.72 10.72 0 0 0
23/07/2021
10.72
 100 10.72 10.72 10.72 0 0 0
22/07/2021
10.72
 100 10.72 10.72 10.72 0 0 0
21/07/2021
10.72
 100 10.86 10.86 10.72 100 0 0.0
20/07/2021
10.86
 200 10.79 10.86 10.86 0 0 0
19/07/2021
10.79
 2,300 9.58 10.93 10.79 2,300 0 0.0
16/07/2021
9.58
 0 9.58 9.58 9.58 0 0 0
15/07/2021
9.58
 400 9.44 9.58 9.58 0 0 0
14/07/2021
9.44
 1,300 9.98 9.98 9.44 1,000 0 0.0
13/07/2021
9.98
 145 9.78 9.98 9.98 0 0 0
12/07/2021
9.78
 5,900 10.25 10.25 9.78 4,100 0 0.1
09/07/2021
10.25
 400 10.25 10.25 10.25 0 0 0
08/07/2021
10.25
 0 10.79 10.25 10.25 0 0 0
07/07/2021
10.79
 2,500 10.39 10.79 10.12 1,800 0 0.0
06/07/2021
10.39
 400 10.72 10.72 10.39 100 0 0.0
05/07/2021
10.72
 0 10.72 10.72 10.72 0 0 0
02/07/2021
10.72
 100 10.72 10.72 10.72 0 0 0
01/07/2021
10.72
 5,000 10.52 10.72 10.45 800 0 0.0
30/06/2021
10.52
 0 10.45 10.52 10.52 0 0 0
29/06/2021
10.45
 500 11.06 11.06 10.45 0 0 0
28/06/2021
11.06
 1,100 11.33 11.40 10.79 0 0 0
25/06/2021
11.33
 0 11.33 11.33 11.33 0 0 0
24/06/2021
11.33
 400 11.47 11.47 11.33 0 0 0
23/06/2021
11.47
 2,800 11.40 11.47 11.47 0 0 0
22/06/2021
11.40
 2,100 11.33 11.40 11.40 0 0 0
21/06/2021
11.33
 500 11.47 11.47 11.33 0 0 0
18/06/2021
11.47
 1,600 11.33 11.47 11.26 100 0 0.0
17/06/2021
11.33
 3,100 11.26 11.33 11.26 0 0 0
16/06/2021
11.26
 600 11.26 11.26 11.26 0 0 0
15/06/2021
11.26
 411 11.94 11.94 11.26 0 0 0
14/06/2021
11.94
 2,519 10.79 12.14 10.72 0 0 0
11/06/2021
10.79
 1,600 10.79 10.79 10.59 100 0 0.0
10/06/2021
10.79
 330 12.14 12.14 10.45 200 100 0.0
09/06/2021
12.14
 2,200 12.14 12.14 10.45 0 100 -0.0
08/06/2021
12.14
 200 10.79 12.14 12.14 0 0 0
07/06/2021
10.79
 0 11.47 10.79 10.79 0 0 0
04/06/2021
11.47
 2,100 10.66 11.47 10.79 100 0 0.0
03/06/2021
10.66
 400 10.59 10.66 10.59 300 0 0.0
02/06/2021
10.59
 104 10.45 10.59 10.59 0 0 0
01/06/2021
10.45
 200 11.94 11.94 10.25 0 100 -0.0
31/05/2021
11.94
 0 12.07 11.94 11.94 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 16%
28/05/2021
12.07
 1,100 11.13 12.07 11.20 0 0 0
27/05/2021
11.13
 1,116 9.84 11.19 10.94 0 0 0
26/05/2021
9.84
 100 11.44 11.44 9.84 0 100 -0.0
25/05/2021
11.44
 0 11.68 11.44 11.44 0 0 0
24/05/2021
11.68
 3,500 11.07 11.68 11.07 100 0 0.0
21/05/2021
11.07
 0 11.07 11.07 11.07 0 0 0
20/05/2021
11.07
 1,300 11.07 11.07 11.07 1,000 0 0.0
19/05/2021
11.07
 1,000 11.68 11.68 11.07 0 0 0
18/05/2021
11.68
 4,000 10.88 11.68 10.82 3,000 0 0.1
17/05/2021
10.88
 4,100 11.37 11.37 10.70 1,300 0 0.0
14/05/2021
11.37
 2,400 9.90 11.37 8.98 0 100 -0.0
13/05/2021
9.90
 100 9.84 9.90 9.90 0 0 0
12/05/2021
9.84
 0 9.84 9.84 9.84 0 0 0
11/05/2021
9.84
 501 8.98 9.84 9.84 0 0 0
10/05/2021
8.98
 100 10.14 10.14 8.98 0 100 -0.0
07/05/2021
10.14
 1,500 8.91 10.14 10.14 0 0 0
06/05/2021
8.91
 112 10.45 10.45 8.91 0 100 -0.0
05/05/2021
10.45
 600 9.90 10.45 10.45 0 0 0
04/05/2021
9.90
 210 9.84 9.90 8.36 0 100 -0.0
29/04/2021
9.84
 400 9.78 9.84 9.84 400 0 0.0
28/04/2021
9.78
 0 9.78 9.78 9.78 0 0 0
27/04/2021
9.78
 100 9.78 9.78 9.78 100 0 0.0
26/04/2021
9.78
 3,100 9.78 9.84 9.78 1,700 0 0.0
23/04/2021
9.78
 0 9.96 9.78 9.78 0 0 0
22/04/2021
9.96
 500 10.45 10.45 8.98 0 100 -0.0
20/04/2021
10.45
 200 10.76 10.76 10.45 0 0 0
19/04/2021
10.76
 200 10.45 10.76 8.91 0 100 -0.0
16/04/2021
10.45
 3,000 10.76 10.76 10.45 1,700 0 0.0
15/04/2021
10.76
 400 10.76 10.76 10.76 0 0 0
14/04/2021
10.76
 0 10.76 10.76 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |