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)
09/09/2019
10.14
 285,900 10.43 10.81 9.95 0 7,000 -0.1
06/09/2019
10.43
 485,800 11.28 11.28 10.33 100 0 0.0
05/09/2019
11.28
 232,600 11.47 12.32 11.09 100 0 0.0
04/09/2019
11.47
 447,890 12.13 12.32 11.37 100 0 0.0
03/09/2019
12.13
 1,075,380 12.42 12.51 11.85 10,030 0 0.1
30/08/2019
12.42
 373,300 13.08 13.08 12.04 0 10,000 -0.1
29/08/2019
13.08
 691,400 11.94 13.37 12.32 38,000 10,000 0.4
28/08/2019
11.94
 2,250,200 10.43 11.94 10.43 7,000 0 0.1
27/08/2019
10.43
 110,000 10.62 10.81 10.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |