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
(2025-11-04) 		0.30 1.09% 2,975,400 12,600 0.3
25.70
28.40
28.10
2 tháng
(2025-10-06) 		0.10 0.36% 4,756,200 162,600 4.4
25
28.40
28.10
3 tháng
(2025-09-05) 		-0.40 -1.42% 6,147,300 168,000 4.6
25
28.50
28.10
6 tháng
(2025-06-09) 		1.50 5.73% 19,731,100 325,400 9.0
25
31.60
28.10
12 tháng
(2024-12-09) 		1.60 6.13% 49,490,451 -179,399 -7.7
18.80
40.20
28.10
24 tháng
(2023-12-15) 		11.60 72.05% 81,100,802 1,198,341 19.8
16
40.20
28.10
36 tháng
(2022-12-20) 		15.57 128.35% 100,380,720 1,213,537 20.0
11.26
40.20
28.10
60 tháng
(2020-12-30) 		16.70 151.92% 249,729,410 984,713 16.7
8.05
40.20
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
18.20
 29,374 18.30 18.40 18.10 0 0 0
02/05/2024
18.30
 18,100 18.60 18.60 18 0 0 0
26/04/2024
18.40
 26,950 18.30 18.50 18 0 0 0
25/04/2024
18.30
 19,360 18.30 18.40 18.10 0 0 0
24/04/2024
18.10
 31,570 18.20 18.40 18 0 0 0
23/04/2024
18
 29,154 18.40 18.40 17.90 800 0 0.0
22/04/2024
18.30
 11,543 18.30 18.50 18.20 0 0 0
19/04/2024
18.30
 33,593 18.60 18.60 18 0 0 0
17/04/2024
18.80
 10,107 18.90 19 18.60 0 0 0
16/04/2024
18.90
 138,674 18.60 19.10 18.10 88,300 0 1.7
15/04/2024
19.10
 126,017 19.70 19.80 18.90 75,500 0 1.5
12/04/2024
19.70
 22,842 19.90 19.90 19.70 0 0 0
11/04/2024
19.70
 23,805 19.60 19.80 19.60 0 0 0
10/04/2024
19.70
 27,025 19.60 19.90 19.50 0 0 0
09/04/2024
19.50
 24,935 19.60 19.60 19.40 0 2,600 -0.1
08/04/2024
19.60
 58,781 19.80 19.80 19.30 5,700 0 0.1
05/04/2024
19.80
 119,300 19.80 19.90 19.60 72,700 0 1.4
04/04/2024
19.90
 68,641 20.20 20.20 19.80 15,900 0 0.3
03/04/2024
20.10
 48,455 20.20 20.50 20.10 0 0 0
02/04/2024
20.20
 50,430 20.40 20.40 20 22,700 100 0.5
01/04/2024
20.40
 48,975 20.30 20.40 19.90 10,600 0 0.2
29/03/2024
20.30
 43,210 20.50 20.50 20 0 0 0
28/03/2024
20.40
 41,500 20.40 20.60 20.30 0 0 0
27/03/2024
20.60
 95,122 20.30 20.80 20.10 30,500 0 0.6
26/03/2024
20.10
 44,119 20.10 20.40 19.50 0 0 0
25/03/2024
20
 48,200 20.70 20.70 20 0 0 0
22/03/2024
20.60
 51,700 20.30 20.60 20.10 28,300 0 0.6
21/03/2024
20.40
 56,948 20.50 20.50 20.20 10,000 0 0.2
20/03/2024
20.50
 48,274 20 20.50 19.70 0 0 0
19/03/2024
20
 45,104 20.20 20.20 19.70 0 0 0
18/03/2024
20.20
 113,137 20.90 21.20 19.50 0 0 0
15/03/2024
20.90
 77,502 20.80 21 20.40 0 0 0
14/03/2024
20.70
 225,767 20 21.50 19.80 0 0 0
13/03/2024
19.80
 124,171 19.30 20 19.30 0 5,800 -0.1
12/03/2024
19.30
 31,800 19.20 19.40 19.10 0 3,000 -0.1
11/03/2024
19.20
 26,956 19.40 19.50 19.20 0 1,300 -0.0
08/03/2024
19.30
 144,900 19.20 19.50 19.10 96,200 18,900 1.5
07/03/2024
19.30
 53,061 19.10 19.40 19 18,400 0 0.4
06/03/2024
19.10
 53,605 19.40 19.50 19 0 0 0
05/03/2024
19.50
 24,600 19.60 19.60 19.30 0 0 0
04/03/2024
19.60
 68,734 19.50 19.80 19.40 0 0 0
01/03/2024
19.50
 92,805 19.20 19.50 18.90 71,500 0 1.4
29/02/2024
18.90
 48,726 19.40 19.40 18.80 0 0 0
28/02/2024
19.30
 46,717 19.20 19.40 19.10 0 0 0
27/02/2024
19.20
 31,900 19.20 19.50 19 0 0 0
26/02/2024
19.40
 52,631 19.10 19.50 18.90 8,200 0 0.2
23/02/2024
19
 129,683 19.30 19.40 18.90 103,200 0 2.0
22/02/2024
19.30
 68,605 19.40 19.40 19.20 29,600 0 0.6
21/02/2024
19.20
 90,906 19.40 19.40 18.90 59,000 0 1.1
20/02/2024
19.40
 78,609 19.30 19.50 19.20 26,400 0 0.5
19/02/2024
19.30
 132,589 19.30 19.90 19.10 0 0 0
16/02/2024
19.30
 84,910 18.90 19.40 18.80 33,400 0 0.6
15/02/2024
18.90
 84,938 18.70 18.90 18.70 27,000 0 0.5
07/02/2024
18.80
 78,305 18.70 18.80 18.70 26,400 0 0.5
06/02/2024
18.80
 126,981 18.20 18.80 18.20 63,900 0 1.2
05/02/2024
18.40
 57,053 18.10 18.70 18 5,600 0 0.1
02/02/2024
18.10
 69,110 18 18.30 18 3,000 0 0.1
01/02/2024
17.90
 117,135 18 18.10 17.70 39,300 0 0.7
31/01/2024
18
 190,752 18.10 18.10 17.80 97,800 0 1.8
30/01/2024
18.10
 225,019 17.40 18.50 17.30 51,200 0 0.9
29/01/2024
17.40
 171,101 16.40 17.40 16.40 0 0 0
26/01/2024
16.50
 69,015 16.40 16.80 16.40 28,800 0 0.5
25/01/2024
16.40
 41,100 16.40 16.40 16.30 0 0 0
24/01/2024
16.40
 24,800 16.60 16.60 16.30 0 0 0
23/01/2024
16.60
 18,200 16.60 16.70 16.40 500 0 0.0
22/01/2024
16.60
 61,843 16.70 16.70 16.40 0 0 0
19/01/2024
16.60
 38,903 16.70 16.70 16.60 0 300 -0.0
18/01/2024
16.70
 19,150 16.70 16.80 16.60 0 0 0
17/01/2024
16.70
 18,909 16.80 16.80 16.60 1,600 0 0.0
16/01/2024
16.80
 13,100 16.80 16.80 16.60 0 0 0
15/01/2024
16.60
 17,900 17 17 16.60 2,200 0 0.0
12/01/2024
16.60
 51,700 17.30 17.40 16.60 0 0 0
11/01/2024
17.10
 11,046 17.20 17.30 17 0 0 0
10/01/2024
17.10
 87,765 16.90 17.40 16.70 2,300 0 0.0
09/01/2024
16.90
 38,916 17.10 17.10 16.80 0 0 0
08/01/2024
17.10
 17,525 17 17.10 17 0 0 0
05/01/2024
17
 34,913 17 17 16.80 0 0 0
04/01/2024
17.10
 59,293 17.10 17.20 16.90 0 0 0
03/01/2024
17.20
 43,538 17 17.30 17 0 0 0
02/01/2024
17.10
 31,418 17.30 17.30 17 0 0 0
29/12/2023
17.20
 43,900 17.20 17.30 17.10 0 0 0
28/12/2023
17.20
 38,600 17.10 17.30 17.10 0 0 0
27/12/2023
17.10
 72,400 17.30 17.30 17 0 0 0
26/12/2023
17.30
 111,100 16.80 17.30 16.80 0 0 0
25/12/2023
16.80
 82,100 16.30 16.80 16.30 0 0 0
22/12/2023
16.30
 22,800 16.20 16.30 16.20 0 0 0
21/12/2023
16.20
 17,100 16.30 16.30 16 0 0 0
20/12/2023
16.30
 84,300 16 16.40 15.90 0 0 0
19/12/2023
16
 26,000 16 16 15.80 3,000 0 0.0
18/12/2023
16
 34,800 16.10 16.20 15.90 0 0 0
15/12/2023
16.10
 52,000 16.40 16.40 16 0 0 0
14/12/2023
16.40
 73,000 16.50 16.60 16 0 0 0
13/12/2023
16.50
 46,300 16.80 16.80 16.50 0 0 0
12/12/2023
16.80
 20,300 16.70 16.80 16.60 0 0 0
11/12/2023
16.70
 17,600 16.70 16.80 16.60 0 300 -0.0
08/12/2023
16.70
 26,500 16.90 16.90 16.60 0 0 0
07/12/2023
16.90
 73,300 16.70 16.90 16.50 0 0 0
06/12/2023
16.70
 45,200 16.60 16.80 16.50 0 0 0
05/12/2023
16.60
 43,400 16.50 16.70 16.50 0 200 -0.0
04/12/2023
16.50
 84,000 16.20 16.60 16.40 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |