CTCP Cảng Sài Gòn (sgp)

26.40
0.10
(0.38%)
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
(2025-12-29) 		0.40 1.52% 5,333,400 14,200 0.4
25.50
29.50
26.40
2 tháng
(2025-11-28) 		-0.30 -1.11% 7,794,000 4,000 0.1
25.50
29.50
26.40
3 tháng
(2025-10-29) 		-0.70 -2.55% 11,147,800 166,600 4.5
25.50
29.50
26.40
6 tháng
(2025-07-31) 		-1.80 -6.32% 19,396,500 339,500 9.4
25
31.60
26.40
12 tháng
(2025-02-03) 		-9.20 -25.63% 48,773,893 -174,999 -7.4
18.80
40.20
26.40
24 tháng
(2024-02-07) 		7.90 42.02% 86,184,617 903,441 14.6
18
40.20
26.40
36 tháng
(2023-02-13) 		14.76 123.69% 106,095,051 1,214,841 20.0
11.55
40.20
26.40
60 tháng
(2021-02-22) 		12.77 91.62% 245,514,629 1,104,263 18.4
8.05
40.20
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
31.50
 591,446 35 35.60 30.50 8,000 0 0.3
21/06/2024
34
 599,712 31 34.90 31 0 6,100 -0.2
20/06/2024
31
 319,264 30.20 31.40 30 0 0 0
19/06/2024
30.10
 360,391 31 31.20 30 5,500 0 0.2
18/06/2024
30.80
 463,438 31.40 32.40 30.60 0 20 -0.0
17/06/2024
31.40
 354,485 30.10 31.90 30.10 0 0 0
14/06/2024
30.10
 747,346 30 32.10 29.40 0 0 0
13/06/2024
29.70
 286,869 31 31 29.50 4,000 0 0.1
12/06/2024
30
 580,230 31.30 31.30 29 1,000 0 0.0
11/06/2024
30.90
 592,415 31 33 30 0 10,000 -0.3
10/06/2024
29.70
 891,008 27.30 29.70 27.20 0 0 0
07/06/2024
27
 724,844 23.90 27.20 23.70 0 0 0
06/06/2024
23.60
 206,322 23.80 24.10 23.40 5,000 0 0.1
05/06/2024
23.60
 105,980 23.70 24.30 23.30 0 0 0
04/06/2024
23.20
 224,880 22.50 23.50 22.50 0 0 0
03/06/2024
22.40
 73,540 22.50 22.60 22.30 0 0 0
31/05/2024
22.50
 44,000 22.20 22.60 22.10 0 0 0
30/05/2024
22.70
 116,415 22.50 22.70 22 0 0 0
29/05/2024
22.80
 91,231 22.60 22.80 22.10 0 0 0
28/05/2024
23
 57,413 22.60 23 22.50 0 0 0
27/05/2024
22.60
 92,984 22.40 23.40 22.30 3,000 0 0.1
24/05/2024
22.40
 214,976 22.40 22.90 21.40 5,000 0 0.1
23/05/2024
22.60
 134,257 23 23 22 0 0 0
22/05/2024
22.80
 236,428 22.90 23.50 22.40 1,000 0 0.0
21/05/2024
23
 254,996 20.90 23.70 20.90 0 0 0
20/05/2024
21
 148,632 20.80 21.30 20.70 0 9,400 -0.2
17/05/2024
20.70
 114,170 21.30 21.30 20.30 500 0 0.0
16/05/2024
21.30
 93,298 21.40 21.70 21 600 0 0.0
15/05/2024
21.30
 214,851 20 22 20 0 0 0
14/05/2024
20.10
 40,058 20.30 20.30 19.70 0 0 0
13/05/2024
20.30
 71,053 20.70 20.70 19.80 0 0 0
10/05/2024
20.50
 91,150 20.50 21.20 20 0 0 0
09/05/2024
20.70
 255,643 19.30 21.20 19.30 0 1,000 -0.0
08/05/2024
19.30
 18,453 19.20 19.40 19.20 0 0 0
07/05/2024
19.30
 42,317 19 19.30 18.90 0 0 0
06/05/2024
18.90
 86,032 18.30 18.90 18.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |