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)
26/08/2019
10.62
 55,600 10.81 11.37 10.62 0 0 0
23/08/2019
10.81
 60,750 10.90 11.00 10.33 0 12,000 -0.1
22/08/2019
10.90
 30,900 11.28 11.37 10.90 0 0 0
21/08/2019
11.28
 47,300 10.90 11.66 11.00 0 0 0
20/08/2019
10.90
 261,240 10.43 11.85 10.43 0 0 0
19/08/2019
10.43
 39,600 10.43 10.62 10.14 0 0 0
16/08/2019
10.43
 54,800 10.52 10.81 10.24 0 8,000 -0.1
15/08/2019
10.52
 58,710 9.95 11.00 9.29 0 0 0
14/08/2019
9.95
 55,000 10.43 10.43 9.76 0 0 0
13/08/2019
10.43
 35,200 11.09 11.28 10.14 0 7,700 -0.1
12/08/2019
11.09
 47,200 11.66 12.32 10.43 0 12,300 -0.1
09/08/2019
11.66
 371,200 10.24 11.75 10.52 0 5,000 -0.1
08/08/2019
10.24
 55,730 9.00 10.24 10.24 0 25,000 -0.3
07/08/2019
9.00
 54,500 7.87 9.00 7.77 0 0 0
06/08/2019
7.87
 0 7.87 7.87 7.87 0 0 0
05/08/2019
7.87
 200 7.77 7.87 7.87 0 0 0
02/08/2019
7.77
 5,000 7.68 7.77 7.49 0 0 0
01/08/2019
7.68
 1,100 7.20 7.68 7.39 0 0 0
31/07/2019
7.20
 5,000 7.77 7.77 7.20 0 0 0
30/07/2019
7.77
 1,200 8.25 8.25 7.77 0 0 0
29/07/2019
8.25
 3,200 8.06 8.25 7.11 0 0 0
26/07/2019
8.06
 0 8.06 8.06 8.06 0 0 0
25/07/2019
8.06
 300 8.34 8.34 8.06 0 0 0
24/07/2019
8.34
 3,500 8.44 8.44 7.68 0 0 0
23/07/2019
8.44
 1,600 8.34 8.44 7.68 0 0 0
22/07/2019
8.34
 2,200 8.06 8.34 8.34 0 0 0
19/07/2019
8.06
 2,800 7.96 8.06 7.77 0 0 0
18/07/2019
7.96
 500 8.34 8.34 7.96 0 0 0
17/07/2019
8.34
 2,514 7.49 8.34 7.58 0 0 0
16/07/2019
7.49
 404 7.11 7.49 7.49 0 0 0
15/07/2019
7.11
 6,200 7.68 7.68 7.01 0 0 0
12/07/2019
7.68
 100 7.68 7.68 7.68 0 0 0
11/07/2019
7.68
 4,600 7.11 7.68 7.49 0 0 0
10/07/2019
7.11
 0 7.11 7.11 7.11 0 0 0
09/07/2019
7.11
 1,300 7.49 7.49 7.11 0 0 0
08/07/2019
7.49
 0 7.49 7.49 7.49 0 0 0
05/07/2019
7.49
 1,200 7.39 7.49 7.20 0 0 0
04/07/2019
7.39
 0 7.39 7.39 7.39 0 0 0
03/07/2019
7.39
 2,000 7.68 7.68 7.39 0 0 0
02/07/2019
7.68
 4,000 7.39 7.77 7.68 0 0 0
01/07/2019
7.39
 1,000 6.45 7.39 7.39 0 0 0
28/06/2019
6.45
 4,100 7.30 7.49 6.45 0 0 0
27/06/2019
7.30
 2,600 7.20 7.87 7.30 0 0 0
26/06/2019
7.20
 700 7.87 7.87 7.20 0 0 0
25/06/2019
7.87
 1,500 7.68 7.87 7.49 0 0 0
24/06/2019
7.68
 1,000 8.06 8.06 7.68 0 0 0
21/06/2019
8.06
 1,100 8.06 8.06 8.06 0 0 0
20/06/2019
8.06
 500 7.68 8.06 8.06 0 0 0
19/06/2019
7.68
 4,000 8.34 8.34 7.68 0 0 0
18/06/2019
8.34
 200 8.06 8.34 8.34 0 0 0
17/06/2019
8.06
 6,200 8.15 9.29 8.06 0 0 0
14/06/2019
8.15
 300 7.68 8.15 8.15 0 0 0
13/06/2019
7.68
 1,100 7.68 7.68 7.68 0 0 0
12/06/2019
7.68
 8,700 8.44 8.44 7.68 0 0 0
11/06/2019
8.44
 2,200 7.96 8.44 8.44 0 0 0
10/06/2019
7.96
 1,000 8.44 8.44 7.96 0 0 0
07/06/2019
8.44
 0 8.44 8.44 8.44 0 0 0
06/06/2019
8.44
 1,200 8.25 8.44 8.44 0 0 0
05/06/2019
8.25
 2,700 8.25 8.25 8.25 0 0 0
04/06/2019
8.25
 102 8.25 8.25 8.25 0 0 0
03/06/2019
8.25
 5,200 8.15 8.25 7.68 0 0 0
31/05/2019
8.15
 2,400 7.68 8.25 8.15 0 0 0
30/05/2019
7.68
 5,400 8.25 8.25 7.58 0 0 0
29/05/2019
8.25
 1,200 8.06 8.25 8.06 800 0 0.0
28/05/2019
8.06
 3,400 8.15 8.44 8.06 2,200 0 0.0
27/05/2019
8.15
 4,900 8.25 8.25 7.58 2,000 100 0.0
24/05/2019
8.25
 6,000 8.82 8.82 8.25 0 0 0
23/05/2019
8.82
 0 8.82 8.82 8.82 0 0 0
22/05/2019
8.82
 1,000 7.87 8.82 8.82 0 0 0
21/05/2019
7.87
 6,200 8.25 9.38 7.87 0 0 0
20/05/2019
8.25
 0 8.25 8.25 8.25 0 0 0
17/05/2019
8.25
 5,200 8.44 8.44 8.25 2,600 0 0.0
16/05/2019
8.44
 100 8.63 8.63 8.44 0 0 0
15/05/2019
8.63
 900 7.96 9.10 8.63 0 0 0
14/05/2019
7.96
 100 8.25 8.25 7.96 0 0 0
13/05/2019
8.25
 0 8.25 8.25 8.25 0 0 0
10/05/2019
8.25
 8,300 8.06 8.63 8.06 2,000 0 0.0
09/05/2019
8.06
 1,000 9.00 9.00 8.06 0 0 0
08/05/2019
9.00
 800 8.44 9.00 9.00 0 0 0
07/05/2019
8.44
 800 9.10 9.10 7.87 0 0 0
06/05/2019
9.10
 700 8.06 9.10 9.10 0 0 0
03/05/2019
8.06
 1,000 8.44 8.44 8.06 0 0 0
02/05/2019
8.44
 0 8.44 8.44 8.44 0 0 0
26/04/2019
8.44
 0 8.25 8.44 8.44 0 0 0
25/04/2019
8.25
 3,100 8.25 8.44 8.25 0 0 0
24/04/2019
8.25
 600 8.25 8.34 8.25 0 0 0
23/04/2019
8.25
 0 8.25 8.25 8.25 0 0 0
22/04/2019
8.25
 2,000 8.25 8.25 8.25 0 0 0
19/04/2019
8.25
 0 8.25 8.25 8.25 0 0 0
18/04/2019
8.25
 0 8.25 8.25 8.25 0 0 0
17/04/2019
8.25
 1,900 8.15 8.25 8.25 0 0 0
16/04/2019
8.15
 1,120 8.06 8.25 8.15 0 0 0
12/04/2019
8.06
 2,200 8.44 8.44 8.06 400 0 0.0
11/04/2019
8.44
 0 8.34 8.44 8.44 0 0 0
10/04/2019
8.34
 6,800 7.96 8.44 8.34 0 0 0
09/04/2019
7.96
 600 8.25 8.25 7.96 0 0 0
08/04/2019
8.25
 0 8.15 8.25 8.25 0 0 0
05/04/2019
8.15
 4,600 8.44 8.44 8.15 0 0 0
04/04/2019
8.44
 600 8.53 8.53 8.44 0 0 0
03/04/2019
8.53
 200 8.44 8.53 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |