CTCP Vận tải biển Sài Gòn (sgs)

13.90
0
(0%)
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
(2026-04-01) 		-0.10 -0.71% 16,600 0 0
13.90
14
13.90
2 tháng
(2026-03-02) 		1.20 9.45% 18,700 0 0
12.70
14
13.90
3 tháng
(2026-02-02) 		1.30 10.32% 37,800 0 0
11.60
14
13.90
6 tháng
(2025-11-03) 		-2.20 -13.68% 179,900 800 0.0
11.60
18.75
13.90
12 tháng
(2025-05-06) 		1.55 12.52% 301,800 -52,200 -1.0
10.59
18.75
13.90
24 tháng
(2024-05-13) 		0.37 2.74% 461,401 -25,800 -0.5
10.59
18.75
13.90
36 tháng
(2023-05-17) 		3.02 27.73% 675,948 -19,300 -0.4
10.59
18.75
13.90
60 tháng
(2021-05-27) 		1.77 14.57% 1,501,716 -38,000 -0.8
8.68
18.75
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2023
13.09
 2,800 13.16 13.16 12.87 0 0 0
19/06/2023
13.16
 3,200 13.60 13.60 12.50 0 0 0
16/06/2023
13.60
 2,813 13.46 13.90 13.24 1,100 0 0.0
15/06/2023
13.46
 5,400 12.21 13.46 12.13 0 0 0
14/06/2023
12.21
 2,133 11.76 12.28 11.84 0 0 0
13/06/2023
11.76
 110 10.66 11.76 11.76 0 0 0
12/06/2023
10.66
 2,587 11.99 11.99 10.66 0 100 -0.0
09/06/2023
11.99
 710 11.40 12.50 11.99 500 0 0.0
08/06/2023
11.40
 0 11.40 11.40 11.40 0 0 0
07/06/2023
11.40
 190 12.50 12.50 11.40 0 100 -0.0
06/06/2023
12.50
 211 11.40 12.50 12.50 0 0 0
05/06/2023
11.40
 110 12.50 12.50 11.40 0 100 -0.0
02/06/2023
12.50
 830 12.43 12.50 10.59 100 100 0
01/06/2023
12.43
 100 12.06 12.43 12.43 0 0 0
31/05/2023
12.06
 320 11.91 12.06 12.06 200 0 0.0
30/05/2023
11.91
 1,200 11.69 11.91 11.84 200 0 0.0
29/05/2023
11.69
 501 11.62 12.13 11.69 1,200 0 0.0
26/05/2023
11.62
 301 11.54 11.62 11.62 0 0 0
25/05/2023
11.54
 1,001 11.76 11.76 11.54 0 0 0
24/05/2023
11.76
 320 11.25 11.76 11.25 0 0 0
23/05/2023
11.25
 300 11.32 11.32 11.25 0 0 0
22/05/2023
11.32
 2,100 11.25 11.32 11.25 1,000 0 0.0
19/05/2023
11.25
 2,201 10.88 11.25 11.25 0 0 0
18/05/2023
10.88
 0 10.88 10.88 10.88 0 0 0
17/05/2023
10.88
 0 11.03 10.88 10.88 0 0 0
16/05/2023
11.03
 1,100 10.66 11.03 10.66 0 0 0
15/05/2023
10.66
 2,330 11.03 11.03 10.66 1,300 0 0.0
12/05/2023
11.03
 200 11.03 11.03 9.63 0 100 -0.0
11/05/2023
11.03
 5,102 10.66 11.03 10.88 2,600 0 0.0
10/05/2023
10.66
 5,100 10.59 10.88 10.66 0 0 0
09/05/2023
10.59
 1,100 10.44 10.59 10.44 0 100 -0.0
08/05/2023
10.44
 100 10.37 10.44 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |