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)
12/07/2023
15.62
 61,800 15.53 15.72 15.53 0 0 0
11/07/2023
15.53
 70,000 15.72 15.82 15.43 0 0 0
10/07/2023
15.72
 59,500 15.62 15.82 15.53 0 0 0
07/07/2023
15.62
 51,400 15.43 15.62 15.24 0 0 0
06/07/2023
15.43
 51,500 15.53 15.62 15.24 0 0 0
05/07/2023
15.53
 51,220 15.43 15.92 15.53 0 200 -0.0
04/07/2023
15.43
 27,911 15.33 15.53 15.43 0 0 0
03/07/2023
15.33
 33,706 15.43 15.53 15.24 0 500 -0.0
30/06/2023
15.43
 26,810 15.53 15.53 15.43 0 0 0
29/06/2023
15.53
 88,365 15.82 15.92 15.53 5,000 1,000 0.1
28/06/2023
15.82
 45,236 16.21 16.21 15.82 0 0 0
27/06/2023
16.21
 100,870 15.72 16.59 15.72 0 0 0
26/06/2023
15.72
 57,230 15.82 16.01 15.24 0 0 0
23/06/2023
15.82
 93,711 15.72 16.01 15.72 100 0 0.0
22/06/2023
15.72
 106,465 15.24 15.82 15.43 0 0 0
21/06/2023
15.24
 41,511 15.24 15.53 15.14 0 0 0
20/06/2023
15.24
 42,100 15.14 15.24 14.94 0 0 0
19/06/2023
15.14
 20,400 15.43 15.43 15.04 0 0 0
16/06/2023
15.43
 175,129 15.24 15.92 15.24 0 0 0
15/06/2023
15.24
 31,205 15.24 15.33 15.04 0 0 0
14/06/2023
15.24
 24,106 15.33 15.43 15.14 0 0 0
13/06/2023
15.33
 56,401 15.43 15.53 15.04 0 0 0
12/06/2023
15.43
 69,301 15.24 15.62 15.04 0 0 0
09/06/2023
15.24
 101,800 15.43 15.53 15.14 0 0 0
08/06/2023
15.43
 93,410 15.82 15.92 15.33 5,000 0 0.1
07/06/2023
15.82
 98,800 16.01 16.11 15.72 1,000 0 0.0
06/06/2023
16.01
 97,665 15.72 16.01 15.62 0 0 0
05/06/2023
15.72
 161,663 15.24 16.30 15.24 0 0 0
02/06/2023
15.24
 124,521 14.85 15.33 14.85 6,800 0 0.1
01/06/2023
14.85
 89,555 14.65 15.24 14.65 0 7,500 -0.1
31/05/2023
14.65
 121,535 14.85 15.24 14.65 0 0 0
30/05/2023
14.85
 137,880 14.56 15.04 14.36 4,200 0 0.1
29/05/2023
14.56
 52,115 14.27 14.65 14.27 0 0 0
26/05/2023
14.27
 336,718 13.20 14.56 13.20 0 0 0
25/05/2023
13.20
 86,400 13.10 13.30 13.00 0 0 0
24/05/2023
13.10
 88,200 13.20 13.39 13.10 0 0 0
23/05/2023
13.20
 92,900 13.10 13.30 12.81 5,000 0 0.1
22/05/2023
13.10
 81,300 12.71 13.10 12.62 8,000 0 0.1
19/05/2023
12.71
 53,720 12.81 12.81 12.62 0 0 0
18/05/2023
12.81
 46,851 12.71 12.91 12.62 0 0 0
17/05/2023
12.71
 92,554 13.00 13.00 12.62 0 0 0
16/05/2023
13.00
 77,300 13.00 13.20 12.71 0 0 0
15/05/2023
13.00
 118,261 13.00 13.39 12.91 0 0 0
12/05/2023
13.00
 232,316 12.62 13.10 12.62 0 0 0
11/05/2023
12.62
 73,529 12.52 12.71 12.32 4,500 0 0.1
10/05/2023
12.52
 119,801 12.32 12.62 12.23 0 0 0
09/05/2023
12.32
 68,111 12.42 12.71 12.32 0 700 -0.0
08/05/2023
12.42
 37,823 12.42 12.91 12.42 0 400 -0.0
05/05/2023
12.42
 34,600 12.42 12.62 12.42 0 0 0
04/05/2023
12.42
 39,056 12.81 13.10 12.42 0 0 0
28/04/2023
12.81
 39,520 12.71 12.91 12.52 0 0 0
27/04/2023
12.71
 107,400 12.81 13.10 12.62 0 0 0
26/04/2023
12.81
 71,458 12.71 12.81 12.42 0 0 0
25/04/2023
12.71
 129,137 12.13 13.10 12.23 0 0 0
24/04/2023
12.13
 74,700 12.42 12.52 12.13 0 0 0
21/04/2023
12.42
 99,902 12.71 12.81 12.23 0 0 0
20/04/2023
12.71
 112,347 12.42 12.91 12.52 0 0 0
19/04/2023
12.42
 263,926 12.03 12.81 12.13 1,100 0 0.0
18/04/2023
12.03
 30,302 11.94 12.03 11.84 0 0 0
17/04/2023
11.94
 29,619 12.13 12.13 11.84 0 0 0
14/04/2023
12.13
 20,513 12.23 12.23 12.03 0 0 0
13/04/2023
12.23
 59,802 12.03 12.32 12.03 0 0 0
12/04/2023
12.03
 55,011 12.03 12.23 11.94 0 0 0
11/04/2023
12.03
 23,800 12.13 12.13 11.94 0 0 0
10/04/2023
12.13
 41,906 12.03 12.23 11.94 0 0 0
07/04/2023
12.03
 33,519 12.13 12.32 11.94 0 0 0
06/04/2023
12.13
 74,804 12.32 12.42 12.13 0 0 0
05/04/2023
12.32
 60,100 11.94 12.32 12.03 0 0 0
04/04/2023
11.94
 75,652 11.94 12.32 11.84 0 0 0
03/04/2023
11.94
 26,010 11.84 12.13 11.84 0 0 0
31/03/2023
11.84
 12,800 11.84 12.13 11.84 0 0 0
30/03/2023
11.84
 62,720 11.55 11.94 11.65 0 0 0
29/03/2023
11.55
 6,200 11.65 11.65 11.55 0 0 0
28/03/2023
11.65
 22,200 11.55 11.74 11.55 0 0 0
27/03/2023
11.55
 15,500 11.55 11.74 11.55 0 0 0
24/03/2023
11.55
 18,800 11.55 11.65 11.45 0 0 0
23/03/2023
11.55
 0 11.55 11.55 11.55 0 0 0
22/03/2023
11.55
 17,700 11.55 11.65 11.55 0 0 0
21/03/2023
11.55
 9,600 11.65 11.65 11.55 0 0 0
20/03/2023
11.65
 20,925 11.65 11.74 11.26 0 0 0
17/03/2023
11.65
 8,401 11.84 11.84 11.65 0 0 0
16/03/2023
11.84
 34,100 12.13 12.13 11.55 0 0 0
15/03/2023
12.13
 39,130 11.65 12.13 11.65 0 0 0
14/03/2023
11.65
 31,355 11.94 11.94 11.45 0 0 0
13/03/2023
11.94
 16,914 12.03 12.03 11.65 0 0 0
10/03/2023
12.03
 52,700 12.03 12.23 12.03 0 0 0
09/03/2023
12.03
 19,200 11.94 12.03 11.65 0 0 0
08/03/2023
11.94
 63,900 11.65 12.13 11.55 0 0 0
07/03/2023
11.65
 14,200 11.65 11.74 11.55 0 0 0
06/03/2023
11.65
 33,900 11.55 11.94 11.55 0 0 0
03/03/2023
11.55
 26,900 11.65 11.84 11.55 0 0 0
02/03/2023
11.65
 15,900 11.65 11.84 11.55 0 0 0
01/03/2023
11.65
 30,500 11.65 11.74 11.45 0 0 0
28/02/2023
11.65
 13,300 11.74 11.94 11.45 0 0 0
27/02/2023
11.74
 15,800 11.94 11.94 11.65 0 0 0
24/02/2023
11.94
 26,600 12.23 12.23 11.65 0 0 0
23/02/2023
12.23
 46,500 12.03 12.23 11.74 0 0 0
22/02/2023
12.03
 44,800 12.42 12.42 12.03 0 0 0
21/02/2023
12.42
 62,700 12.42 12.52 12.13 0 0 0
20/02/2023
12.42
 59,200 11.84 12.52 12.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |