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)
04/05/2020
5.88
 11,200 5.78 5.88 5.69 0 0 0
29/04/2020
5.78
 31,700 5.88 5.88 5.78 0 0 0
28/04/2020
5.88
 37,800 5.78 5.97 5.78 0 0 0
27/04/2020
5.78
 20,400 5.59 5.78 5.69 0 0 0
24/04/2020
5.59
 2,470 5.78 6.07 5.59 0 0 0
23/04/2020
5.78
 77,600 5.78 5.88 5.50 0 0 0
22/04/2020
5.78
 11,000 5.50 5.78 5.50 0 0 0
21/04/2020
5.50
 79,880 6.16 6.16 5.50 0 0 0
20/04/2020
6.16
 75,100 5.97 6.16 5.78 0 0 0
17/04/2020
5.97
 48,725 5.69 5.97 5.69 0 0 0
16/04/2020
5.69
 58,830 5.88 5.88 5.59 0 0 0
15/04/2020
5.88
 19,000 5.78 5.88 5.59 0 0 0
14/04/2020
5.78
 73,900 6.07 6.07 5.59 0 0 0
13/04/2020
6.07
 52,000 5.59 6.16 5.69 0 0 0
10/04/2020
5.59
 141,620 5.12 5.59 4.93 0 0 0
09/04/2020
5.12
 67,100 5.12 5.21 4.74 0 0 0
08/04/2020
5.12
 21,500 5.21 5.31 5.12 0 0 0
07/04/2020
5.21
 27,310 5.12 5.50 5.21 0 0 0
06/04/2020
5.12
 28,500 4.93 5.31 5.02 0 0 0
03/04/2020
4.93
 38,245 4.83 4.93 4.83 0 0 0
01/04/2020
4.83
 1,900 4.83 4.83 4.83 0 0 0
31/03/2020
4.83
 17,900 4.83 4.93 4.64 0 0 0
30/03/2020
4.83
 7,500 4.74 4.83 4.74 0 0 0
27/03/2020
4.74
 62,400 4.74 4.83 4.74 0 0 0
26/03/2020
4.74
 72,000 4.83 4.93 4.74 0 0 0
25/03/2020
4.83
 9,300 4.74 4.83 4.83 0 0 0
24/03/2020
4.74
 7,405 4.83 4.83 4.74 0 0 0
23/03/2020
4.83
 31,310 5.02 5.02 4.64 0 0 0
20/03/2020
5.02
 33,600 4.83 5.21 4.93 0 0 0
19/03/2020
4.83
 5,700 5.12 5.12 4.74 0 0 0
18/03/2020
5.12
 11,615 4.93 5.21 5.02 0 0 0
17/03/2020
4.93
 23,200 4.83 5.12 4.74 0 0 0
16/03/2020
4.83
 31,700 4.83 4.83 4.64 0 0 0
13/03/2020
4.83
 49,900 4.93 4.93 4.55 0 0 0
12/03/2020
4.93
 32,105 4.93 5.02 4.74 0 0 0
11/03/2020
4.93
 48,120 5.40 5.40 4.93 0 0 0
10/03/2020
5.40
 44,610 5.21 5.40 5.21 0 0 0
09/03/2020
5.21
 90,600 5.78 5.78 4.93 0 0 0
06/03/2020
5.78
 24,800 5.78 5.88 5.59 0 0 0
05/03/2020
5.78
 31,200 5.78 5.88 5.69 0 0 0
04/03/2020
5.78
 17,700 5.78 5.78 5.69 0 0 0
03/03/2020
5.78
 17,100 5.78 5.97 5.69 0 0 0
02/03/2020
5.78
 66,610 5.88 5.97 5.69 0 0 0
28/02/2020
5.88
 28,210 5.97 5.97 5.78 0 0 0
27/02/2020
5.97
 24,900 5.97 6.07 5.88 0 0 0
26/02/2020
5.97
 20,300 5.88 5.97 5.69 0 0 0
25/02/2020
5.88
 30,530 5.88 6.16 5.21 0 0 0
24/02/2020
5.88
 42,300 6.45 6.45 5.88 0 0 0
21/02/2020
6.45
 13,000 6.26 6.92 6.26 0 0 0
20/02/2020
6.26
 14,800 6.16 6.26 6.07 0 0 0
19/02/2020
6.16
 10,500 6.26 6.64 6.16 0 0 0
18/02/2020
6.26
 18,300 6.16 6.26 6.07 0 10,100 -0.1
17/02/2020
6.16
 42,350 6.16 6.26 6.16 0 0 0
14/02/2020
6.16
 65,700 6.26 6.26 6.16 0 0 0
13/02/2020
6.26
 14,220 6.35 6.35 6.26 0 0 0
12/02/2020
6.35
 23,100 5.97 6.35 5.97 0 0 0
11/02/2020
5.97
 32,600 5.97 5.97 5.88 0 0 0
10/02/2020
5.97
 17,200 5.88 6.07 5.78 0 0 0
07/02/2020
5.88
 10,900 5.78 5.88 5.69 0 0 0
06/02/2020
5.78
 57,700 5.78 5.78 5.59 0 0 0
05/02/2020
5.78
 7,300 5.78 5.97 5.78 0 0 0
04/02/2020
5.78
 18,300 5.69 6.07 5.78 0 0 0
03/02/2020
5.69
 194,300 6.26 6.26 5.40 0 0 0
31/01/2020
6.26
 89,200 6.64 6.64 5.97 0 200 -0.0
30/01/2020
6.64
 17,200 6.82 6.82 6.64 0 0 0
22/01/2020
6.82
 19,600 6.54 6.82 6.64 0 0 0
21/01/2020
6.54
 6,100 6.45 6.64 6.45 0 0 0
20/01/2020
6.45
 27,900 6.45 7.01 6.45 0 0 0
17/01/2020
6.45
 11,700 6.54 6.54 6.35 0 0 0
16/01/2020
6.54
 6,400 6.64 6.64 6.45 0 0 0
15/01/2020
6.64
 22,500 6.45 6.64 6.35 0 0 0
14/01/2020
6.45
 12,400 6.45 6.54 6.45 0 0 0
13/01/2020
6.45
 10,700 6.35 6.54 6.45 0 0 0
10/01/2020
6.35
 30,200 6.64 6.64 6.35 0 0 0
09/01/2020
6.64
 25,011 6.64 6.64 6.54 0 0 0
08/01/2020
6.64
 29,500 6.64 6.73 6.64 0 0 0
07/01/2020
6.64
 20,800 6.73 6.73 6.64 0 0 0
06/01/2020
6.73
 12,700 6.73 6.82 6.64 0 0 0
03/01/2020
6.73
 10,220 6.73 6.82 6.64 0 0 0
02/01/2020
6.73
 3,600 6.64 6.73 6.64 0 0 0
31/12/2019
6.64
 11,700 6.73 6.92 6.64 0 0 0
30/12/2019
6.73
 12,300 6.82 6.82 6.64 0 0 0
27/12/2019
6.82
 18,100 6.82 6.92 6.73 0 0 0
26/12/2019
6.82
 8,800 6.82 7.01 6.82 0 0 0
25/12/2019
6.82
 20,420 6.45 6.82 6.45 200 0 0.0
24/12/2019
6.45
 77,500 6.54 6.64 6.35 0 27,900 -0.2
23/12/2019
6.54
 41,000 6.64 6.64 6.54 0 0 0
20/12/2019
6.64
 68,900 6.73 6.82 6.64 0 0 0
19/12/2019
6.73
 32,600 6.82 6.92 6.73 0 0 0
18/12/2019
6.82
 19,200 6.82 6.92 6.73 10,000 0 0.1
17/12/2019
6.82
 48,500 6.92 6.92 6.73 10,000 0 0.1
16/12/2019
6.92
 74,800 7.11 7.11 6.82 0 0 0
13/12/2019
7.11
 49,600 7.11 7.11 6.92 0 0 0
12/12/2019
7.11
 25,400 7.01 7.11 6.82 10,000 0 0.1
11/12/2019
7.01
 24,500 6.82 7.11 6.92 0 0 0
10/12/2019
6.82
 48,800 7.11 7.20 6.82 14,000 0 0.1
09/12/2019
7.11
 44,600 7.20 7.30 7.01 24,000 0 0.2
06/12/2019
7.20
 10,800 7.30 7.30 7.20 0 0 0
05/12/2019
7.30
 67,220 7.39 7.49 7.20 17,000 0 0.1
04/12/2019
7.39
 56,200 7.11 7.39 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |