CTCP Cảng Sài Gòn (sgp)

23.20
0.10
(0.43%)
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) 		-0.30 -1.27% 579,500 11,700 0
22
23.70
23.20
2 tháng
(2026-04-20) 		-1.20 -4.90% 1,558,900 11,700 0
22
24.70
23.20
3 tháng
(2026-03-23) 		0.10 0.43% 2,799,400 13,100 0
22
25.70
23.20
6 tháng
(2025-12-22) 		-3 -11.41% 14,319,800 29,600 0.4
22
29.50
23.20
12 tháng
(2025-06-24) 		-3.60 -13.38% 34,466,000 354,900 9.4
22
31.60
23.20
24 tháng
(2024-07-01) 		-5 -17.67% 80,803,167 86,861 -1.5
18.80
40.20
23.20
36 tháng
(2023-07-05) 		7.77 50.06% 108,562,522 1,210,341 20.0
15.43
40.20
23.20
60 tháng
(2021-07-15) 		2.45 11.73% 228,048,720 1,261,463 20.9
8.05
40.20
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |