CTCP Vận tải biển Sài Gòn (sgs)

13.60
0.10
(0.74%)
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
(2026-05-18) 		0.70 5.34% 53,300 0 0
13.10
13.80
13.60
2 tháng
(2026-04-20) 		-0.20 -1.43% 75,400 0 0
13
14
13.60
3 tháng
(2026-03-19) 		-0.20 -1.43% 77,400 0 0
13
14
13.60
6 tháng
(2025-12-19) 		-1.86 -11.89% 224,900 800 0.0
11.60
18.75
13.60
12 tháng
(2025-06-23) 		0.64 4.85% 360,300 -52,200 -1.0
11.40
18.75
13.60
24 tháng
(2024-06-27) 		0.20 1.45% 502,150 -27,800 -0.5
10.59
18.75
13.60
36 tháng
(2023-07-03) 		0.71 5.44% 698,802 -23,700 -0.5
10.59
18.75
13.60
60 tháng
(2021-07-13) 		2.92 26.81% 1,521,236 -45,300 -0.9
8.68
18.75
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
12.21
 5,900 10.74 12.21 10.74 0 100 -0.0
11/01/2024
12.13
 0 12.13 12.13 12.13 0 0 0
10/01/2024
12.13
 0 12.13 12.13 12.13 0 0 0
09/01/2024
12.13
 0 12.13 12.13 12.13 0 0 0
08/01/2024
12.13
 0 12.13 12.13 12.13 0 0 0
05/01/2024
12.28
 1,251 10.66 12.28 10.66 0 100 -0.0
04/01/2024
12.13
 0 12.13 12.13 12.13 0 0 0
03/01/2024
12.13
 0 12.13 12.13 12.13 0 0 0
02/01/2024
12.13
 0 12.13 12.13 12.13 0 0 0
29/12/2023
12.13
 4,500 12.57 12.57 10.59 0 100 -0.0
22/12/2023
12.57
 1,200 12.13 12.57 11.91 0 0 0
15/12/2023
12.13
 5,700 13.01 13.01 10.74 1,400 100 0.0
08/12/2023
13.01
 5,900 13.16 13.16 11.76 0 0 0
01/12/2023
13.16
 2,800 11.99 13.16 10.29 0 100 -0.0
24/11/2023
11.99
 1,200 12.06 12.06 10.15 200 100 0.0
17/11/2023
12.06
 8,300 12.43 12.43 11.76 2,100 0 0.0
10/11/2023
12.43
 2,400 12.72 12.72 11.40 0 100 -0.0
03/11/2023
12.72
 5,800 12.79 14.26 10.74 3,400 100 0.1
24/10/2023
12.79
 1,200 12.43 12.79 11.76 0 0 0
23/10/2023
12.43
 900 11.18 12.43 11.40 0 0 0
19/10/2023
11.18
 100 13.09 13.09 11.18 0 100 -0.0
18/10/2023
13.09
 500 13.01 13.09 13.09 0 0 0
17/10/2023
13.01
 4,400 12.94 13.01 12.50 0 0 0
16/10/2023
12.94
 400 13.09 13.09 11.99 0 100 -0.0
13/10/2023
13.09
 100 12.87 13.09 13.09 0 0 0
12/10/2023
12.87
 200 12.50 12.87 11.47 0 100 -0.0
11/10/2023
12.50
 1,100 12.50 12.50 12.50 0 100 -0.0
10/10/2023
12.50
 1,100 11.18 12.65 12.50 0 0 0
09/10/2023
11.18
 100 13.09 13.09 11.18 0 100 -0.0
06/10/2023
13.09
 600 13.16 13.16 11.84 0 100 -0.0
05/10/2023
13.16
 100 13.24 13.24 13.16 0 0 0
04/10/2023
13.24
 400 13.24 13.24 11.54 0 100 -0.0
03/10/2023
13.24
 100 13.16 13.24 13.24 0 0 0
29/09/2023
13.16
 200 13.24 13.24 11.84 0 100 -0.0
28/09/2023
13.24
 1,600 13.09 13.24 13.09 0 0 0
27/09/2023
13.09
 300 13.16 13.16 12.13 0 100 -0.0
25/09/2023
13.16
 900 13.24 13.24 13.16 0 0 0
22/09/2023
13.24
 100 13.16 13.24 13.24 0 0 0
21/09/2023
13.16
 1,800 12.57 13.16 12.65 0 0 0
20/09/2023
12.57
 100 12.57 12.57 12.57 0 0 0
19/09/2023
12.57
 2,400 12.65 12.65 12.50 1,200 0 0.0
18/09/2023
12.65
 7,500 12.21 12.65 12.50 0 0 0
15/09/2023
12.21
 100 13.24 13.24 12.21 0 100 -0.0
13/09/2023
13.24
 100 13.31 13.31 13.24 0 0 0
11/09/2023
13.31
 500 12.87 13.31 13.16 0 0 0
07/09/2023
12.87
 900 12.87 12.87 12.79 0 0 0
06/09/2023
12.87
 3,400 12.79 13.01 12.79 0 0 0
05/09/2023
12.79
 2,400 12.79 12.87 12.79 0 0 0
31/08/2023
12.79
 100 12.57 12.79 12.79 0 0 0
30/08/2023
12.57
 600 12.79 12.79 12.50 0 0 0
29/08/2023
12.79
 2,000 11.99 12.79 12.21 0 0 0
28/08/2023
11.99
 4,600 11.99 12.50 11.99 0 0 0
25/08/2023
11.99
 200 11.91 11.99 11.99 0 0 0
24/08/2023
11.91
 1,100 12.50 12.50 11.91 0 0 0
23/08/2023
12.50
 800 12.13 12.50 11.84 0 0 0
22/08/2023
12.13
 200 12.57 12.57 11.10 0 100 -0.0
21/08/2023
12.57
 200 12.50 12.57 12.43 0 0 0
18/08/2023
12.50
 1,600 12.79 12.79 11.99 0 0 0
17/08/2023
12.79
 200 12.13 12.79 11.10 0 100 -0.0
16/08/2023
12.13
 1,300 12.35 12.35 12.13 200 0 0.0
15/08/2023
12.35
 1,700 12.79 12.79 12.35 0 0 0
14/08/2023
12.79
 100 12.35 12.79 12.79 0 0 0
11/08/2023
12.35
 500 12.13 12.35 12.35 0 0 0
10/08/2023
12.13
 0 12.13 12.13 12.13 0 0 0
09/08/2023
12.13
 2,700 12.06 12.13 12.13 0 0 0
08/08/2023
12.06
 1,200 11.99 12.13 12.06 0 0 0
07/08/2023
11.99
 0 11.99 11.99 11.99 0 0 0
04/08/2023
11.99
 400 11.91 11.99 11.99 0 0 0
03/08/2023
11.91
 800 12.65 12.65 11.91 0 100 -0.0
02/08/2023
12.65
 100 12.50 12.65 12.65 0 0 0
01/08/2023
12.50
 500 11.76 12.50 11.84 0 0 0
31/07/2023
11.76
 1,000 11.76 11.76 11.76 0 0 0
28/07/2023
11.76
 0 11.76 11.76 11.76 0 0 0
27/07/2023
11.76
 100 11.76 11.76 11.76 0 0 0
26/07/2023
11.76
 0 11.76 11.76 11.76 0 0 0
25/07/2023
11.76
 2,000 11.40 11.76 11.76 0 0 0
24/07/2023
11.40
 600 11.40 11.40 11.40 0 0 0
21/07/2023
11.40
 800 11.25 11.76 11.40 0 0 0
20/07/2023
11.25
 0 11.18 11.25 11.18 0 0 0
19/07/2023
11.18
 2,200 12.72 12.72 11.18 0 100 -0.0
18/07/2023
12.72
 0 13.01 12.72 13.01 0 0 0
17/07/2023
13.01
 1,100 13.09 13.09 11.47 0 100 -0.0
14/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
13/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
12/07/2023
13.09
 100 13.09 13.09 13.09 0 0 0
11/07/2023
13.09
 2,700 13.09 13.09 13.09 0 0 0
10/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
07/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
06/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
05/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
04/07/2023
13.09
 0 13.09 13.09 13.09 0 0 0
03/07/2023
13.09
 0 13.16 13.09 13.09 0 0 0
30/06/2023
13.16
 8 13.09 13.16 13.09 0 0 0
29/06/2023
13.09
 700 13.09 13.16 13.09 0 0 0
28/06/2023
13.09
 1,000 13.01 13.09 13.09 0 0 0
27/06/2023
13.01
 0 13.01 13.01 13.01 0 0 0
26/06/2023
13.01
 200 12.87 13.01 13.01 0 0 0
23/06/2023
12.87
 1,600 13.01 13.01 12.87 0 0 0
22/06/2023
13.01
 2,000 12.94 13.09 13.01 500 0 0.0
21/06/2023
12.94
 1,000 13.09 13.09 12.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |