CTCP Cảng Sài Gòn (sgp)

26.70
0.40
(1.52%)
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)
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
01/12/2023
16.20
 57,200 16.30 16.40 16.10 0 200 -0.0
30/11/2023
16.30
 52,700 16.20 16.70 16.20 0 0 0
29/11/2023
16.20
 75,900 16.40 16.60 16 0 0 0
28/11/2023
16.40
 45,600 16.50 16.50 15.90 0 0 0
27/11/2023
16.50
 16,300 16.60 16.90 16.40 0 0 0
24/11/2023
16.60
 80,100 16.40 16.60 16 5,000 0 0.1
23/11/2023
16.40
 62,400 16.90 17 16.40 0 0 0
22/11/2023
16.90
 42,400 16.90 16.90 16.70 0 0 0
21/11/2023
16.90
 27,300 16.90 17.10 16.80 0 0 0
20/11/2023
16.90
 45,300 16.80 16.90 16.60 0 0 0
17/11/2023
16.80
 72,300 17.20 17.30 16.70 0 0 0
16/11/2023
17.20
 52,700 17.10 17.20 17 0 0 0
15/11/2023
17.10
 65,700 16.90 17.40 17.10 0 0 0
14/11/2023
16.90
 103,600 16.50 17 16.70 0 2,000 -0.0
13/11/2023
16.50
 78,000 16.70 16.90 16.30 0 0 0
10/11/2023
16.70
 66,600 17 17 16.70 0 0 0
09/11/2023
17
 90,100 17.10 17.30 16.90 0 5,000 -0.1
08/11/2023
17.10
 72,900 16.50 17.20 16.70 0 0 0
07/11/2023
16.50
 16,000 16.80 17 16.50 0 0 0
06/11/2023
16.80
 39,200 16.60 17 16.70 0 5,000 -0.1
03/11/2023
16.60
 20,000 16.90 17.20 16.50 0 0 0
02/11/2023
16.90
 45,800 16 16.90 16.20 200 5,000 -0.1
01/11/2023
16
 22,400 15.90 16 15.60 0 0 0
31/10/2023
15.90
 87,300 16.50 16.50 15.50 0 0 0
30/10/2023
16.50
 15,800 16.70 17 16.40 0 0 0
27/10/2023
16.70
 67,900 16.50 16.80 16.30 0 0 0
26/10/2023
16.50
 170,900 17.30 17.90 16.20 0 0 0
25/10/2023
17.30
 32,800 17.70 17.90 17.30 0 0 0
24/10/2023
17.70
 14,800 17.70 17.80 17.40 0 0 0
23/10/2023
17.70
 40,500 18.10 18.10 17.40 0 0 0
20/10/2023
18.10
 83,100 17.40 18.10 17.20 0 2,600 -0.0
19/10/2023
17.40
 112,800 18.30 18.30 17.20 0 0 0
18/10/2023
18.30
 193,100 18.60 19 17.90 0 0 0
17/10/2023
18.60
 75,300 19.30 19.70 18.50 0 0 0
16/10/2023
19.30
 87,100 19.40 19.90 19.30 0 0 0
13/10/2023
19.40
 52,500 19.50 19.50 19.20 0 0 0
12/10/2023
19.50
 121,500 19.60 19.60 19.50 0 0 0
11/10/2023
19.60
 161,200 19.20 19.60 19.20 0 0 0
10/10/2023
19.20
 161,000 18.80 19.50 19 0 0 0
09/10/2023
18.80
 78,900 18.60 18.90 18.50 0 0 0
06/10/2023
18.60
 89,200 18.60 18.90 18.30 0 0 0
05/10/2023
18.60
 76,200 19.20 19.60 18.60 0 0 0
04/10/2023
19.20
 91,200 18.70 19.50 18.30 0 200 -0.0
03/10/2023
18.70
 134,000 19.60 19.80 18.20 5,000 0 0.1
02/10/2023
19.60
 203,600 19.50 20.50 19.40 0 0 0
29/09/2023
19.50
 110,200 19.20 19.80 19.20 0 0 0
28/09/2023
19.20
 139,700 18.60 19.60 18.50 0 0 0
27/09/2023
18.60
 119,200 18.90 18.90 17.80 0 0 0
26/09/2023
18.90
 121,500 19.20 19.40 18.50 0 0 0
25/09/2023
19.20
 214,300 19.50 19.90 18.80 0 8,100 -0.2
22/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
22/09/2023
19.50
 166,100 19.70 20 19 0 2,000 -0.0
21/09/2023
19.70
 260,000 19.41 19.99 19.31 0 0 0
20/09/2023
19.41
 149,700 18.92 19.41 18.83 0 0 0
19/09/2023
18.92
 55,200 18.83 19.12 18.73 0 0 0
18/09/2023
18.83
 75,900 18.92 19.21 18.73 0 0 0
15/09/2023
18.92
 101,800 19.12 19.31 18.73 0 0 0
14/09/2023
19.12
 113,200 19.31 19.51 18.92 0 0 0
13/09/2023
19.31
 128,200 19.21 19.51 19.02 0 700 -0.0
12/09/2023
19.21
 101,600 19.21 19.41 18.92 0 0 0
11/09/2023
19.21
 147,500 19.51 19.99 18.92 400 3,000 -0.1
08/09/2023
19.51
 324,800 18.83 19.89 18.44 0 0 0
07/09/2023
18.83
 126,800 18.54 19.31 18.44 0 100 -0.0
06/09/2023
18.54
 139,200 18.92 19.02 18.44 0 0 0
05/09/2023
18.92
 90,600 19.12 19.70 18.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |