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)
15/06/2020
5.97
 13,714 6.26 6.26 5.97 0 0 0
12/06/2020
6.26
 70,100 6.35 6.35 5.97 0 0 0
11/06/2020
6.35
 149,400 6.64 6.64 6.35 0 0 0
10/06/2020
6.64
 12,610 6.73 6.73 6.54 0 1,000 -0.0
09/06/2020
6.73
 38,952 6.54 6.73 6.54 0 0 0
08/06/2020
6.54
 85,300 6.54 6.64 6.45 0 1,000 -0.0
05/06/2020
6.54
 14,610 6.64 6.64 6.45 0 0 0
04/06/2020
6.64
 10,752 6.64 6.73 6.45 0 0 0
03/06/2020
6.64
 13,420 6.54 6.73 6.45 0 0 0
02/06/2020
6.54
 48,800 6.73 6.73 6.45 0 0 0
01/06/2020
6.73
 62,460 6.45 6.73 6.26 5,000 0 0.0
29/05/2020
6.45
 4,700 6.54 6.54 6.35 0 0 0
28/05/2020
6.54
 18,000 6.64 6.64 6.45 0 0 0
27/05/2020
6.64
 41,802 6.54 6.64 6.35 0 0 0
26/05/2020
6.54
 30,312 6.54 6.64 6.16 0 0 0
25/05/2020
6.54
 50,600 6.07 6.64 6.07 0 0 0
22/05/2020
6.07
 71,620 6.35 6.35 6.07 0 0 0
21/05/2020
6.35
 27,201 6.73 6.73 6.35 0 0 0
20/05/2020
6.73
 42,371 6.54 6.82 6.45 0 0 0
19/05/2020
6.54
 123,901 5.88 6.73 5.88 0 0 0
18/05/2020
5.88
 13,200 5.88 6.07 5.88 0 0 0
15/05/2020
5.88
 59,700 5.88 5.97 5.88 0 0 0
14/05/2020
5.88
 41,800 5.78 5.97 5.88 0 0 0
13/05/2020
5.78
 53,823 5.88 5.97 5.78 0 0 0
12/05/2020
5.88
 113,097 5.88 6.07 5.88 0 0 0
11/05/2020
5.88
 15,200 5.88 5.97 5.88 0 0 0
08/05/2020
5.88
 25,101 5.88 5.88 5.88 0 0 0
07/05/2020
5.88
 20,000 5.97 5.97 5.88 0 0 0
06/05/2020
5.97
 74,800 5.78 5.97 5.59 0 0 0
05/05/2020
5.78
 17,200 5.88 5.88 5.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |