CTCP Cảng Sài Gòn (sgp)

24.40
0.50
(2.09%)
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
(2026-02-23) 		-3.20 -11.72% 3,659,300 13,000 0.3
22.60
28.90
24
2 tháng
(2026-01-15) 		-5.40 -18.31% 8,603,400 11,800 0.3
22.60
29.50
24
3 tháng
(2025-12-16) 		-2.90 -10.74% 11,664,700 17,100 0.5
22.60
29.50
24
6 tháng
(2025-09-17) 		-3.50 -12.68% 18,312,600 180,000 4.9
22.60
29.50
24
12 tháng
(2025-03-21) 		-6.70 -21.75% 42,751,600 161,300 5.3
18.80
31.60
24
24 tháng
(2024-03-26) 		4 19.90% 89,495,034 407,941 5.2
18
40.20
24
36 tháng
(2023-04-03) 		12.16 101.90% 110,667,591 1,227,841 20.4
11.94
40.20
24
60 tháng
(2021-04-12) 		6.09 33.82% 241,022,035 1,253,763 21.0
8.05
40.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
7.11
 22,420 6.82 7.30 7.01 0 0 0
02/12/2019
6.82
 308,400 7.49 7.58 6.73 0 0 0
29/11/2019
7.49
 107,300 7.58 7.68 7.30 55,000 0 0.4
28/11/2019
7.58
 43,210 7.49 7.87 7.39 0 0 0
27/11/2019
7.49
 94,800 7.58 7.58 7.30 0 0 0
26/11/2019
7.58
 25,230 7.58 7.68 7.58 0 0 0
25/11/2019
7.58
 18,000 7.68 7.68 7.58 0 0 0
22/11/2019
7.68
 22,500 7.68 7.68 7.68 0 0 0
21/11/2019
7.68
 89,910 7.77 7.96 7.58 0 0 0
20/11/2019
7.77
 23,050 7.96 7.96 7.68 0 0 0
19/11/2019
7.96
 39,400 7.96 7.96 7.68 0 0 0
18/11/2019
7.96
 34,400 8.06 8.25 7.96 0 0 0
15/11/2019
8.06
 16,200 8.06 8.25 8.06 10,000 0 0.1
14/11/2019
8.06
 15,020 8.06 8.25 8.06 0 0 0
13/11/2019
8.06
 59,425 8.06 8.15 7.96 20,000 0 0.2
12/11/2019
8.06
 57,400 7.96 8.15 7.77 10,000 0 0.1
11/11/2019
7.96
 32,920 8.25 8.25 7.96 0 0 0
08/11/2019
8.25
 109,600 7.96 8.44 7.58 10,000 0 0.1
07/11/2019
7.96
 41,909 8.06 8.15 7.87 0 0 0
06/11/2019
8.06
 6,200 8.15 8.25 8.06 0 0 0
05/11/2019
8.15
 33,326 8.15 8.15 8.06 0 0 0
04/11/2019
8.15
 43,590 8.15 8.34 8.06 0 0 0
01/11/2019
8.15
 67,400 8.44 8.44 7.96 0 0 0
31/10/2019
8.44
 16,400 8.53 8.53 8.44 0 0 0
30/10/2019
8.53
 16,900 8.53 8.63 8.44 0 0 0
29/10/2019
8.53
 94,700 8.63 8.63 8.44 0 0 0
28/10/2019
8.63
 28,306 8.63 8.72 8.53 0 0 0
25/10/2019
8.63
 57,904 8.72 8.72 8.63 0 0 0
24/10/2019
8.72
 23,252 8.82 8.82 8.72 0 0 0
23/10/2019
8.82
 84,700 8.72 8.91 8.63 0 0 0
22/10/2019
8.72
 108,604 8.91 8.91 8.72 0 0 0
21/10/2019
8.91
 30,010 9.00 9.00 8.91 0 0 0
18/10/2019
9.00
 92,320 9.10 9.19 8.91 0 0 0
17/10/2019
9.10
 56,800 9.10 9.10 8.82 0 0 0
16/10/2019
9.10
 46,900 8.91 9.10 8.91 0 0 0
15/10/2019
8.91
 89,370 8.91 9.00 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |