CTCP Vận tải biển Sài Gòn (sgs)

13.80
0.20
(1.47%)
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
(2026-05-20) 		0.40 3.05% 66,300 -2,000 0
13.10
13.80
13.80
2 tháng
(2026-04-20) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
3 tháng
(2026-03-23) 		-0.50 -3.57% 88,400 -2,000 0
13
14
13.80
6 tháng
(2025-12-22) 		-2.16 -13.80% 231,800 -1,200 0.0
11.60
18.75
13.80
12 tháng
(2025-06-24) 		0.34 2.57% 373,300 -54,200 -1.0
11.40
18.75
13.80
24 tháng
(2024-07-01) 		-1.57 -10.44% 511,931 -29,800 -0.5
10.59
18.75
13.80
36 tháng
(2023-07-05) 		0.41 3.15% 711,802 -25,700 -0.5
10.59
18.75
13.80
60 tháng
(2021-07-15) 		3.06 29.30% 1,532,791 -48,300 -0.9
8.68
18.75
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2021
12.53
 100 11.80 12.53 12.53 0 0 0
19/01/2021
11.80
 3,000 11.53 11.80 11.06 1,300 0 0.0
18/01/2021
11.53
 380 11.53 11.53 11.53 300 0 0.0
15/01/2021
11.53
 6,330 11.40 11.53 11.40 0 0 0
14/01/2021
11.40
 104 11.40 11.40 11.40 0 0 0
13/01/2021
11.40
 13,454 11.26 11.73 11.19 0 0 0
12/01/2021
11.26
 1,100 11.19 11.26 11.26 0 0 0
11/01/2021
11.19
 800 10.39 11.40 11.19 0 0 0
08/01/2021
10.39
 1,000 11.19 11.19 10.39 0 0 0
07/01/2021
11.19
 900 11.26 11.26 11.19 0 0 0
06/01/2021
11.26
 0 11.40 11.26 11.26 0 0 0
05/01/2021
11.40
 2,800 10.72 11.40 10.72 0 0 0
04/01/2021
10.72
 3,500 11.33 11.33 10.05 0 0 0
31/12/2020
11.33
 100 10.72 11.33 11.33 0 0 0
30/12/2020
10.72
 1,123 11.06 11.06 10.39 0 0 0
29/12/2020
11.06
 0 11.06 11.06 11.06 0 0 0
28/12/2020
11.06
 1,000 11.40 11.40 11.06 0 0 0
25/12/2020
11.40
 1,000 11.46 11.46 10.72 0 0 0
24/12/2020
11.46
 0 11.46 11.46 11.46 0 0 0
23/12/2020
11.46
 0 11.46 11.46 11.46 0 0 0
22/12/2020
11.46
 0 11.46 11.46 11.46 0 0 0
21/12/2020
11.46
 300 11.40 11.46 11.46 0 0 0
18/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
17/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
16/12/2020
11.40
 100 10.72 11.40 11.40 0 0 0
15/12/2020
10.72
 1,000 11.40 11.40 10.72 0 0 0
14/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
11/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
10/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
09/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
08/12/2020
11.40
 0 11.40 11.40 11.40 0 0 0
07/12/2020
11.40
 100 11.40 11.40 11.40 0 0 0
04/12/2020
11.40
 200 12.00 12.00 11.40 0 0 0
03/12/2020
12.00
 0 12.00 12.00 12.00 0 0 0
02/12/2020
12.00
 100 11.73 12.00 12.00 0 0 0
01/12/2020
11.73
 0 12.00 11.73 11.73 0 0 0
30/11/2020
12.00
 1,200 11.93 12.00 10.19 0 200 -0.0
27/11/2020
11.93
 200 12.00 12.00 11.93 0 0 0
26/11/2020
12.00
 200 11.40 12.00 12.00 0 0 0
25/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
24/11/2020
11.40
 100 11.80 11.80 11.40 0 0 0
23/11/2020
11.80
 0 11.80 11.80 11.80 0 0 0
20/11/2020
11.80
 0 11.80 11.80 11.80 0 0 0
19/11/2020
11.80
 0 11.80 11.80 11.80 0 0 0
18/11/2020
11.80
 2,100 12.33 12.33 11.80 0 0 0
17/11/2020
12.33
 105 11.93 12.33 12.33 0 0 0
16/11/2020
11.93
 0 12.07 11.93 11.93 0 0 0
13/11/2020
12.07
 1,152 11.46 12.07 11.80 0 0 0
12/11/2020
11.46
 0 11.46 11.46 11.46 0 0 0
11/11/2020
11.46
 0 11.46 11.46 11.46 0 0 0
10/11/2020
11.46
 0 11.46 11.46 11.46 0 0 0
09/11/2020
11.46
 0 11.46 11.46 11.46 0 0 0
06/11/2020
11.46
 100 11.40 11.46 11.46 0 0 0
05/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
04/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
03/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
02/11/2020
11.40
 0 11.40 11.40 11.40 0 0 0
30/10/2020
11.40
 0 11.40 11.40 11.40 0 0 0
29/10/2020
11.40
 0 11.40 11.40 11.40 0 0 0
28/10/2020
11.40
 0 11.40 11.40 11.40 0 0 0
27/10/2020
11.40
 3,500 10.79 11.40 11.40 0 0 0
26/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
23/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
22/10/2020
10.79
 0 10.79 10.79 10.79 0 0 0
21/10/2020
10.79
 121 12.67 12.67 10.79 0 0 0
20/10/2020
12.67
 100 12.87 12.87 12.67 0 0 0
19/10/2020
12.87
 3,400 11.19 12.87 11.19 0 500 -0.0
16/10/2020
11.19
 100 9.79 11.19 11.19 0 0 0
15/10/2020
9.79
 100 11.46 11.46 9.79 0 0 0
14/10/2020
11.46
 0 11.33 11.46 11.46 0 0 0
13/10/2020
11.33
 1,100 11.26 12.94 11.26 100 0 0.0
12/10/2020
11.26
 0 11.26 11.26 11.26 0 0 0
09/10/2020
11.26
 127 10.99 11.26 11.26 0 0 0
08/10/2020
10.99
 0 10.99 10.99 10.99 0 0 0
07/10/2020
10.99
 0 10.93 10.99 10.99 0 0 0
06/10/2020
10.93
 10,360 11.06 11.06 10.72 0 0 0
05/10/2020
11.06
 0 11.06 11.06 11.06 0 0 0
02/10/2020
11.06
 0 11.06 11.06 11.06 0 0 0
01/10/2020
11.06
 0 11.06 11.06 11.06 0 0 0
30/09/2020
11.06
 0 11.06 11.06 11.06 0 0 0
29/09/2020
11.06
 0 11.06 11.06 11.06 0 0 0
28/09/2020
11.06
 0 11.06 11.06 11.06 0 0 0
25/09/2020
11.06
 0 11.06 11.06 11.06 0 0 0
24/09/2020
11.06
 0 11.06 11.06 11.06 0 0 0
23/09/2020
11.06
 0 11.06 11.06 11.06 0 0 0
22/09/2020
11.06
 500 10.72 11.06 11.06 0 0 0
21/09/2020
10.72
 100 10.05 10.72 10.72 0 0 0
18/09/2020
10.05
 0 10.05 10.05 10.05 0 0 0
17/09/2020
10.05
 3,000 10.72 10.72 10.05 0 0 0
16/09/2020
10.72
 110 9.72 10.72 10.72 0 0 0
15/09/2020
9.72
 0 9.72 9.72 9.72 0 0 0
14/09/2020
9.72
 0 9.72 9.72 9.72 0 0 0
11/09/2020
9.72
 0 9.72 9.72 9.72 0 0 0
10/09/2020
9.72
 3 9.72 9.72 9.72 0 0 0
09/09/2020
9.72
 30 9.72 9.72 9.72 0 0 0
08/09/2020
9.72
 200 9.72 9.72 9.72 0 0 0
07/09/2020
9.72
 10,007 11.40 11.40 9.72 9,700 0 0.1
04/09/2020
11.40
 0 11.40 11.40 11.40 0 0 0
03/09/2020
11.40
 5,000 13.41 13.41 11.40 5,000 0 0.1
01/09/2020
13.41
 0 13.41 13.41 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |