CTCP Cảng Sài Gòn (sgp)

20.50
0.40
(1.99%)
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
(2026-08-18) 		-0.30 -1.48% 1,038,700 0 0
19.50
27.70
20.50
2 tháng
(2026-07-20) 		-0.10 -0.50% 1,572,800 0 0
18.80
27.70
20.50
3 tháng
(2026-06-19) 		-3.20 -13.79% 2,201,300 0 0
18.80
27.70
20.50
6 tháng
(2026-03-23) 		-3.20 -13.79% 5,095,000 0 0
18.80
27.70
20.50
12 tháng
(2025-09-22) 		-7.20 -26.47% 23,772,500 0 0
18.80
29.50
20.50
24 tháng
(2024-09-27) 		-6.70 -25.09% 72,969,040 0 0
18.80
40.20
20.50
36 tháng
(2023-10-03) 		1.30 6.95% 103,916,992 0 0
12.60
40.20
20.50
60 tháng
(2021-10-13) 		-15.83 -44.18% 186,379,060 20,226 0.5
8.05
40.20
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
8.91
 99,600 9.00 9.10 8.82 0 0 0
11/10/2019
9.00
 102,300 9.29 9.38 9.00 0 0 0
10/10/2019
9.29
 239,860 8.91 9.38 8.91 0 0 0
09/10/2019
8.91
 210,600 8.44 9.19 8.44 0 0 0
08/10/2019
8.44
 90,800 8.44 8.53 8.34 0 0 0
07/10/2019
8.44
 47,300 8.53 8.53 8.34 0 0 0
04/10/2019
8.53
 53,200 8.53 9.00 8.44 0 0 0
03/10/2019
8.53
 85,810 8.34 8.53 8.25 0 0 0
02/10/2019
8.34
 88,000 8.53 8.63 8.25 0 0 0
01/10/2019
8.53
 80,300 8.44 8.82 8.34 0 0 0
30/09/2019
8.44
 91,000 8.63 8.82 8.25 0 0 0
27/09/2019
8.63
 142,600 8.72 8.82 8.53 0 0 0
26/09/2019
8.72
 120,500 8.72 8.82 8.63 0 0 0
25/09/2019
8.72
 147,750 8.82 9.00 8.53 0 0 0
24/09/2019
8.82
 263,200 9.48 9.48 8.72 0 0 0
23/09/2019
9.48
 266,400 10.14 10.14 9.38 0 0 0
20/09/2019
10.14
 124,453 10.43 10.43 9.95 0 53 -0.0
19/09/2019
10.43
 95,810 10.52 10.52 10.24 0 0 0
18/09/2019
10.52
 229,300 10.24 10.81 10.24 0 0 0
17/09/2019
10.24
 113,250 10.24 10.24 10.05 0 0 0
16/09/2019
10.24
 118,460 10.05 10.33 9.95 0 0 0
13/09/2019
10.05
 175,620 10.43 10.43 9.86 0 20 -0.0
12/09/2019
10.43
 211,920 9.95 10.62 10.05 0 0 0
11/09/2019
9.95
 137,400 9.86 10.24 9.57 0 0 0
10/09/2019
9.86
 306,420 10.14 10.33 9.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |