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)
15/11/2018
8.53
 0 8.53 8.53 8.53 0 0 0
14/11/2018
8.53
 700 7.96 8.53 8.53 0 0 0
13/11/2018
7.96
 400 8.06 8.06 7.96 0 0 0
12/11/2018
8.06
 6,300 8.15 8.15 7.87 0 0 0
09/11/2018
8.15
 5,900 8.15 8.25 8.15 0 0 0
08/11/2018
8.15
 500 8.25 8.25 8.15 0 0 0
07/11/2018
8.25
 1,100 8.72 8.72 8.25 0 0 0
06/11/2018
8.72
 1,000 8.25 8.72 8.72 0 0 0
05/11/2018
8.25
 36,200 8.25 8.25 7.11 0 0 0
02/11/2018
8.25
 400 8.25 8.25 8.25 0 0 0
01/11/2018
8.25
 9,430 8.25 8.34 8.25 0 0 0
31/10/2018
8.25
 13,000 8.15 8.34 8.25 0 0 0
30/10/2018
8.15
 3,600 8.53 9.10 7.68 0 0 0
29/10/2018
8.53
 4,100 9.00 9.00 8.15 0 0 0
26/10/2018
9.00
 100 8.53 9.00 9.00 0 0 0
25/10/2018
8.53
 3,500 8.63 8.63 7.77 0 0 0
24/10/2018
8.63
 0 8.63 8.63 8.63 0 0 0
23/10/2018
8.63
 2,000 9.19 9.19 8.53 0 0 0
22/10/2018
9.19
 9,200 8.44 9.19 8.53 0 0 0
19/10/2018
8.44
 400 8.91 8.91 8.44 0 0 0
18/10/2018
8.91
 100 8.82 8.91 8.91 0 0 0
17/10/2018
8.82
 0 8.82 8.82 8.82 0 0 0
16/10/2018
8.82
 0 8.82 8.82 8.82 0 0 0
15/10/2018
8.82
 9,300 8.72 9.00 8.44 0 0 0
12/10/2018
8.72
 22,700 9.00 9.00 8.25 0 20,000 -0.2
11/10/2018
9.00
 7,100 8.91 9.00 8.53 0 5,000 -0.0
10/10/2018
8.91
 0 8.91 8.91 8.91 0 0 0
09/10/2018
8.91
 10 8.91 8.91 8.91 0 0 0
08/10/2018
8.91
 0 9.29 8.91 8.91 0 0 0
05/10/2018
9.29
 11,100 8.44 9.29 8.82 0 9,400 -0.1
04/10/2018
8.44
 8,815 7.87 9.00 8.44 0 0 0
03/10/2018
7.87
 2,043 8.53 8.53 7.87 0 0 0
02/10/2018
8.53
 2,500 8.44 8.53 8.53 0 0 0
01/10/2018
8.44
 3,300 9.38 9.38 8.44 0 0 0
28/09/2018
9.38
 7,100 9.29 10.62 8.44 500 0 0.0
27/09/2018
9.29
 200 9.38 9.38 9.29 0 0 0
26/09/2018
9.38
 100 9.00 9.38 9.38 0 0 0
25/09/2018
9.00
 2,000 8.82 9.00 9.00 0 0 0
24/09/2018
8.82
 1,200 8.82 9.67 8.82 0 0 0
21/09/2018
8.82
 3,400 9.48 9.48 8.53 0 0 0
20/09/2018
9.48
 400 9.00 9.48 9.29 0 0 0
19/09/2018
9.00
 1,600 8.15 9.00 8.44 0 0 0
18/09/2018
8.15
 1,740 8.91 8.91 8.15 0 0 0
17/09/2018
8.91
 0 9.10 8.91 8.91 0 0 0
14/09/2018
9.10
 2,100 9.00 9.10 8.53 0 0 0
13/09/2018
9.00
 6,957 8.72 9.00 7.58 0 0 0
12/09/2018
8.72
 2,300 8.53 8.72 8.53 0 0 0
11/09/2018
8.53
 3,000 8.34 8.53 8.25 0 0 0
10/09/2018
8.34
 1,200 9.29 9.29 8.34 0 0 0
07/09/2018
9.29
 57 9.29 9.29 9.29 0 0 0
06/09/2018
9.29
 200 9.48 9.48 9.29 0 0 0
05/09/2018
9.48
 1,104 9.38 9.48 9.10 0 0 0
04/09/2018
9.38
 0 9.38 9.38 9.38 0 0 0
31/08/2018
9.38
 2,200 9.38 9.38 9.19 0 0 0
30/08/2018
9.38
 394 9.48 9.48 9.38 0 0 0
29/08/2018
9.48
 0 9.86 9.48 9.48 0 0 0
28/08/2018
9.86
 200 9.38 9.86 9.10 0 0 0
27/08/2018
9.38
 1,000 9.38 9.38 9.38 0 0 0
24/08/2018
9.38
 3,900 9.48 9.48 9.38 0 0 0
23/08/2018
9.48
 8,300 9.86 9.86 9.48 0 8,300 -0.1
22/08/2018
9.86
 5,800 9.95 10.05 9.86 0 0 0
21/08/2018
9.95
 9,000 9.00 9.95 9.29 0 0 0
20/08/2018
9.00
 2 9.00 9.00 9.00 0 0 0
17/08/2018
9.00
 2,500 9.86 9.86 9.00 0 0 0
16/08/2018
9.86
 16,200 9.95 10.71 8.44 0 0 0
15/08/2018
9.95
 500 8.91 9.95 9.76 0 0 0
14/08/2018
8.91
 700 9.48 9.48 8.91 0 0 0
13/08/2018
9.48
 200 9.19 9.48 9.48 0 0 0
10/08/2018
9.19
 5,300 8.91 9.19 8.91 0 0 0
09/08/2018
8.91
 1,700 9.00 9.67 8.91 0 0 0
08/08/2018
9.00
 5,500 9.38 9.38 8.44 0 0 0
07/08/2018
9.38
 200 8.82 9.38 9.38 0 0 0
06/08/2018
8.82
 1,700 9.00 9.00 8.82 0 0 0
03/08/2018
9.00
 7,100 8.53 9.19 9.00 0 0 0
02/08/2018
8.53
 1,500 8.72 8.72 8.53 0 0 0
01/08/2018
8.72
 1,000 8.72 8.72 8.72 0 0 0
31/07/2018
8.72
 31,800 9.00 9.00 8.63 0 0 0
30/07/2018
9.00
 5,100 9.48 9.48 9.00 0 0 0
27/07/2018
9.48
 19,900 8.25 9.86 7.77 0 0 0
26/07/2018
8.25
 9,000 9.38 9.38 8.25 0 0 0
25/07/2018
9.38
 14,000 8.15 9.57 7.39 0 0 0
24/07/2018
8.15
 38,000 9.38 9.38 8.06 0 0 0
23/07/2018
9.38
 18,000 9.67 9.67 9.10 0 0 0
20/07/2018
9.67
 4,600 9.48 9.67 9.67 0 0 0
19/07/2018
9.48
 6,200 9.38 10.33 9.48 0 0 0
18/07/2018
9.38
 3,000 9.29 9.38 9.38 0 0 0
17/07/2018
9.29
 8,200 9.38 9.38 8.91 0 0 0
16/07/2018
9.38
 6,700 9.67 9.67 8.82 0 0 0
13/07/2018
9.67
 3,400 9.67 9.67 8.72 0 0 0
12/07/2018
9.67
 3,200 9.67 9.67 8.53 0 0 0
11/07/2018
9.67
 0 9.67 9.67 9.67 0 0 0
10/07/2018
9.67
 9,800 10.52 10.52 9.67 0 7,100 -0.1
09/07/2018
10.52
 1,000 10.90 10.90 10.52 0 0 0
06/07/2018
10.90
 0 10.62 10.90 10.90 0 0 0
05/07/2018
10.62
 200 10.43 11.18 10.62 0 0 0
04/07/2018
10.43
 5,300 11.09 11.09 9.57 0 200 -0.0
03/07/2018
11.09
 15,500 10.43 11.18 9.00 0 0 0
02/07/2018
10.43
 592 11.18 11.18 10.43 0 0 0
29/06/2018
11.18
 1,100 10.81 11.18 10.81 0 0 0
28/06/2018
10.81
 100 10.43 10.81 10.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |