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)
31/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
28/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
27/08/2020
13.41
 1 13.41 13.41 13.41 0 0 0
26/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
25/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
24/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
21/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
20/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
19/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
18/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
17/08/2020
13.41
 0 13.41 13.41 13.41 0 0 0
14/08/2020
13.41
 100 12.33 13.41 13.41 0 0 0
13/08/2020
12.33
 0 12.67 12.33 12.33 0 0 0
12/08/2020
12.67
 600 12.67 12.67 10.79 0 0 0
11/08/2020
12.67
 0 12.67 12.67 12.67 0 0 0
10/08/2020
12.67
 0 12.67 12.67 12.67 0 0 0
07/08/2020
12.67
 10 12.67 12.67 12.67 0 0 0
06/08/2020
12.67
 0 12.67 12.67 12.67 0 0 0
05/08/2020
12.67
 100 11.06 12.67 12.67 0 0 0
04/08/2020
11.06
 1,030 10.72 11.06 11.06 0 0 0
03/08/2020
10.72
 1,000 10.05 10.72 10.72 0 0 0
31/07/2020
10.05
 0 10.05 10.05 10.05 0 0 0
30/07/2020
10.05
 0 10.05 10.05 10.05 0 0 0
29/07/2020
10.05
 2,000 10.05 10.05 10.05 0 0 0
28/07/2020
10.05
 3,500 9.99 10.05 9.99 0 0 0
27/07/2020
9.99
 3,501 10.05 10.05 9.99 0 0 0
24/07/2020
10.05
 3,500 9.18 10.05 10.05 0 0 0
23/07/2020
9.18
 0 10.05 9.18 10.05 0 0 0
22/07/2020
10.05
 5,000 10.05 10.05 8.71 0 0 0
21/07/2020
10.05
 5,602 10.05 10.05 9.99 0 0 0
20/07/2020
10.05
 0 10.32 10.05 10.32 0 0 0
17/07/2020
10.32
 1,200 10.05 10.32 10.05 0 0 0
16/07/2020
10.05
 0 10.05 10.05 10.05 0 0 0
15/07/2020
10.05
 3,300 10.59 10.59 10.05 0 0 0
14/07/2020
10.59
 100 10.32 10.59 10.59 0 0 0
13/07/2020
10.32
 0 10.26 10.32 10.26 0 0 0
10/07/2020
10.26
 10,600 12.07 12.07 10.26 0 0 0
09/07/2020
12.07
 0 12.33 12.07 12.07 0 0 0
08/07/2020
12.33
 200 11.66 12.33 11.73 0 0 0
07/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2020
11.66
 100 10.39 11.66 11.66 0 0 0
06/07/2020
10.39
 2,000 10.39 10.39 9.90 0 0 0
03/07/2020
10.39
 3,970 9.53 10.39 9.78 400 0 0.0
02/07/2020
9.53
 300 9.17 9.78 9.53 0 0 0
01/07/2020
9.17
 202 9.29 9.29 9.17 0 0 0
30/06/2020
9.29
 0 9.47 9.29 9.29 0 0 0
29/06/2020
9.47
 8,000 8.56 9.47 8.62 0 0 0
26/06/2020
8.56
 100 8.56 8.56 8.56 0 0 0
25/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
24/06/2020
8.56
 100 8.56 8.56 8.56 100 0 0.0
23/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
22/06/2020
8.56
 2,000 8.31 8.56 8.56 0 0 0
19/06/2020
8.31
 1,600 7.27 8.31 8.31 500 0 0.0
18/06/2020
7.27
 100 8.56 8.56 7.27 0 0 0
17/06/2020
8.56
 400 8.56 8.56 8.56 0 0 0
16/06/2020
8.56
 0 8.56 8.56 8.56 0 0 0
15/06/2020
8.56
 100 8.56 8.56 8.56 0 0 0
12/06/2020
8.56
 500 8.56 8.56 8.56 500 0 0.0
11/06/2020
8.56
 3,000 8.86 8.86 8.56 500 0 0.0
10/06/2020
8.86
 1,200 9.17 9.17 8.56 0 0 0
09/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0
08/06/2020
9.17
 14 9.17 9.17 9.17 0 0 0
05/06/2020
9.17
 2 9.17 9.17 9.17 0 0 0
04/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0
03/06/2020
9.17
 0 9.17 9.17 9.17 0 0 0
02/06/2020
9.17
 800 8.56 9.17 9.17 0 0 0
01/06/2020
8.56
 1,000 9.17 9.17 8.56 0 0 0
29/05/2020
9.17
 16 9.17 9.17 9.17 0 0 0
28/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
27/05/2020
9.17
 22 9.17 9.17 9.17 0 0 0
26/05/2020
9.17
 10 9.17 9.17 9.17 0 0 0
25/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
22/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
21/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
20/05/2020
9.17
 500 9.17 9.17 9.17 0 0 0
19/05/2020
9.17
 1,030 9.17 9.17 9.17 0 0 0
18/05/2020
9.17
 200 9.17 9.17 9.17 0 0 0
15/05/2020
9.17
 350 9.17 9.17 9.17 0 0 0
14/05/2020
9.17
 50 9.17 9.17 9.17 0 0 0
13/05/2020
9.17
 300 9.17 9.17 9.17 0 0 0
12/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
11/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
08/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
07/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
06/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
05/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
04/05/2020
9.17
 0 9.17 9.17 9.17 0 0 0
29/04/2020
9.17
 1,454 9.29 9.29 9.17 0 0 0
28/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
27/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
24/04/2020
9.29
 300 9.29 9.29 9.29 0 0 0
23/04/2020
9.29
 100 8.56 9.29 9.29 0 0 0
22/04/2020
8.56
 0 8.56 8.56 8.56 0 0 0
21/04/2020
8.56
 200 9.53 9.53 8.56 0 0 0
20/04/2020
9.53
 200 9.17 9.53 8.92 0 0 0
17/04/2020
9.17
 0 9.17 9.17 9.17 0 0 0
16/04/2020
9.17
 128 10.27 10.27 9.17 0 0 0
15/04/2020
10.27
 500 9.35 10.27 9.17 0 0 0
14/04/2020
9.35
 26 9.35 9.35 9.35 0 0 0
13/04/2020
9.35
 0 9.17 9.35 9.17 0 0 0
10/04/2020
9.17
 300 9.17 9.78 9.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |