CTCP Cảng Sài Gòn (sgp)

27.80
0.10
(0.36%)
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
(2025-11-05) 		1.50 5.64% 3,059,300 12,600 0.3
25.70
28.40
27.80
2 tháng
(2025-10-06) 		0.50 1.81% 4,931,000 162,600 4.4
25
28.40
27.80
3 tháng
(2025-09-08) 		0.70 2.55% 6,224,000 168,000 4.6
25
28.50
27.80
6 tháng
(2025-06-09) 		1.90 7.25% 19,905,900 325,400 9.0
25
31.60
27.80
12 tháng
(2024-12-10) 		1.40 5.24% 49,469,687 -179,399 -7.7
18.80
40.20
27.80
24 tháng
(2023-12-18) 		12.10 75.62% 81,223,602 1,198,341 19.8
16
40.20
27.80
36 tháng
(2022-12-21) 		16.45 141.30% 100,503,710 1,213,537 20.0
11.26
40.20
27.80
60 tháng
(2020-12-31) 		16.73 147.04% 249,801,000 984,813 16.7
8.05
40.20
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/05/2018
11.18
 10,400 10.90 11.18 10.90 0 0 0
27/04/2018
10.90
 7,000 10.62 11.37 10.90 0 0 0
26/04/2018
10.62
 3,500 11.09 11.09 10.62 0 0 0
24/04/2018
11.09
 1,700 11.00 11.18 11.09 0 0 0
23/04/2018
11.00
 8,900 11.28 11.28 11.00 0 0 0
20/04/2018
11.28
 12,400 11.00 11.28 11.18 0 0 0
19/04/2018
11.00
 12,000 11.09 11.09 11.00 0 0 0
18/04/2018
11.09
 1,600 11.28 11.28 11.09 1,000 0 0.0
17/04/2018
11.28
 2,100 11.28 11.28 11.28 0 0 0
16/04/2018
11.28
 1,000 11.37 11.37 11.28 0 0 0
13/04/2018
11.37
 4,800 11.56 11.75 11.37 0 0 0
12/04/2018
11.56
 5,200 11.37 11.85 11.56 0 0 0
11/04/2018
11.37
 11,600 11.09 11.75 11.37 0 0 0
10/04/2018
11.09
 1,400 11.37 11.37 11.09 0 0 0
09/04/2018
11.37
 1,300 12.32 12.32 11.37 0 0 0
06/04/2018
12.32
 317 11.56 13.18 12.32 0 0 0
05/04/2018
11.56
 0 11.66 11.56 11.56 0 0 0
04/04/2018
11.66
 5,100 11.37 11.85 10.90 0 0 0
03/04/2018
11.37
 2,000 11.85 11.85 11.37 0 0 0
02/04/2018
11.85
 0 11.56 11.85 11.85 0 0 0
30/03/2018
11.56
 18,600 11.85 11.85 11.56 0 0 0
29/03/2018
11.85
 30,600 11.75 11.85 11.85 0 0 0
28/03/2018
11.75
 37,600 11.37 12.32 11.37 0 0 0
27/03/2018
11.37
 15,300 11.75 11.75 10.90 0 0 0
26/03/2018
11.75
 13,100 11.37 11.85 11.09 0 0 0
23/03/2018
11.37
 34,800 10.52 11.37 10.52 0 0 0
22/03/2018
10.52
 13,100 11.28 11.28 10.43 0 0 0
21/03/2018
11.28
 0 11.28 11.28 11.28 0 0 0
20/03/2018
11.28
 0 11.37 11.28 11.28 0 0 0
19/03/2018
11.37
 12,350 11.85 11.85 10.90 0 0 0
16/03/2018
11.85
 11,400 10.90 12.04 10.62 0 0 0
15/03/2018
10.90
 4,600 11.18 11.37 10.90 0 0 0
14/03/2018
11.18
 6,600 11.37 12.80 11.18 0 0 0
13/03/2018
11.37
 6,500 11.75 11.75 11.37 0 0 0
12/03/2018
11.75
 33,600 11.94 11.94 11.75 0 0 0
09/03/2018
11.94
 600 12.13 12.13 11.94 0 0 0
08/03/2018
12.13
 19,200 12.13 12.13 11.85 0 0 0
07/03/2018
12.13
 12,000 12.13 12.23 11.94 0 0 0
06/03/2018
12.13
 21,800 12.23 12.32 11.37 0 0 0
05/03/2018
12.23
 33,900 12.13 12.32 11.85 0 0 0
02/03/2018
12.13
 41,300 12.51 12.61 11.85 0 0 0
01/03/2018
12.51
 19,200 12.70 13.08 12.51 0 0 0
28/02/2018
12.70
 71,600 12.32 13.46 11.94 0 0 0
27/02/2018
12.32
 71,300 13.18 13.18 11.85 0 0 0
26/02/2018
13.18
 46,700 11.85 13.46 11.85 0 15,000 -0.2
23/02/2018
11.85
 120,900 11.85 12.80 11.85 0 0 0
22/02/2018
11.85
 63,800 10.43 11.85 10.43 0 0 0
21/02/2018
10.43
 54,900 10.43 11.00 9.76 0 15,000 -0.2
13/02/2018
10.43
 48,200 9.29 10.43 9.67 0 20,000 -0.2
12/02/2018
9.29
 1,000 8.15 9.29 9.29 0 0 0
09/02/2018
8.15
 2,330 9.19 9.19 8.15 0 0 0
08/02/2018
9.19
 900 9.38 9.38 9.19 0 0 0
07/02/2018
9.38
 36,120 8.34 9.57 8.44 0 0 0
06/02/2018
8.34
 2,000 9.19 9.19 8.34 0 0 0
05/02/2018
9.19
 19,100 9.48 9.48 9.19 0 0 0
02/02/2018
9.48
 28,191 9.48 9.57 9.19 0 17,000 -0.2
01/02/2018
9.48
 42,000 9.57 9.57 9.48 0 20,000 -0.2
31/01/2018
9.57
 3,200 9.29 9.57 9.57 0 0 0
30/01/2018
9.29
 13,000 10.05 10.05 9.29 0 13,000 -0.1
29/01/2018
10.05
 29,200 8.72 10.05 9.57 0 0 0
26/01/2018
8.72
 600 9.48 9.48 8.72 0 0 0
25/01/2018
9.48
 17,020 9.29 9.67 9.48 0 0 0
24/01/2018
9.29
 0 9.57 9.29 9.29 0 0 0
23/01/2018
9.57
 11,200 8.82 9.57 8.72 0 0 0
22/01/2018
8.82
 14,700 9.00 9.00 8.53 0 0 0
19/01/2018
9.00
 10,000 8.82 9.00 8.53 0 0 0
18/01/2018
8.82
 1,400 9.19 9.19 8.82 0 0 0
17/01/2018
9.19
 1,600 9.57 9.57 9.19 0 0 0
16/01/2018
9.57
 21,000 9.67 9.67 8.63 0 0 0
15/01/2018
9.67
 14,200 9.57 9.76 9.48 0 0 0
12/01/2018
9.57
 9,600 9.86 9.86 9.48 0 0 0
11/01/2018
9.86
 12,000 9.76 9.86 8.91 0 0 0
10/01/2018
9.76
 12,800 9.48 10.43 9.38 0 0 0
09/01/2018
9.48
 45,300 8.91 10.05 8.53 0 0 0
08/01/2018
8.91
 2,800 9.48 9.48 8.53 0 0 0
05/01/2018
9.48
 11,500 9.57 9.86 9.48 0 0 0
04/01/2018
9.57
 5,400 9.38 9.57 9.48 0 0 0
03/01/2018
9.38
 11,000 9.67 9.67 9.38 0 0 0
02/01/2018
9.67
 49,400 8.44 9.67 8.53 0 0 0
29/12/2017
8.44
 10,500 8.25 8.53 8.06 0 0 0
28/12/2017
8.25
 700 8.44 8.44 8.25 0 0 0
27/12/2017
8.44
 100 8.15 8.44 8.44 0 0 0
26/12/2017
8.15
 500 8.44 8.44 8.15 0 0 0
25/12/2017
8.44
 100 8.72 8.72 8.44 0 0 0
22/12/2017
8.72
 2,000 8.44 8.91 8.72 0 0 0
21/12/2017
8.44
 4,300 8.25 8.44 8.25 0 0 0
20/12/2017
8.25
 3,300 8.91 8.91 8.25 0 0 0
19/12/2017
8.91
 2,100 8.25 8.91 8.25 0 0 0
18/12/2017
8.25
 0 8.25 8.25 8.25 0 0 0
15/12/2017
8.25
 1,000 8.25 8.25 8.25 0 0 0
14/12/2017
8.25
 3,000 8.25 8.25 8.25 0 0 0
13/12/2017
8.25
 1,700 8.44 8.44 8.25 0 0 0
12/12/2017
8.44
 700 8.15 8.44 8.25 0 0 0
11/12/2017
8.15
 4,200 8.25 8.25 8.15 0 0 0
08/12/2017
8.25
 1,300 8.34 8.34 8.25 0 0 0
07/12/2017
8.34
 1,800 8.15 9.00 8.34 0 0 0
06/12/2017
8.15
 11,100 8.06 8.34 8.15 0 0 0
05/12/2017
8.06
 10,500 8.34 8.44 8.06 0 0 0
04/12/2017
8.34
 9,500 8.53 8.53 8.34 0 0 0
01/12/2017
8.53
 12,900 8.53 8.53 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |