CTCP Cảng Sài Gòn (sgp)

24
-0.10
(-0.41%)
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
(2026-02-23) 		-3.20 -11.72% 3,659,300 13,000 0.3
22.60
28.90
24
2 tháng
(2026-01-15) 		-5.40 -18.31% 8,603,400 11,800 0.3
22.60
29.50
24
3 tháng
(2025-12-16) 		-2.90 -10.74% 11,664,700 17,100 0.5
22.60
29.50
24
6 tháng
(2025-09-17) 		-3.50 -12.68% 18,312,600 180,000 4.9
22.60
29.50
24
12 tháng
(2025-03-21) 		-6.70 -21.75% 42,751,600 161,300 5.3
18.80
31.60
24
24 tháng
(2024-03-26) 		4 19.90% 89,495,034 407,941 5.2
18
40.20
24
36 tháng
(2023-04-03) 		12.16 101.90% 110,667,591 1,227,841 20.4
11.94
40.20
24
60 tháng
(2021-04-12) 		6.09 33.82% 241,022,035 1,253,763 21.0
8.05
40.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2023
11.84
 36,000 11.94 12.13 11.84 0 0 0
15/02/2023
11.94
 26,800 11.94 12.23 11.94 0 0 0
14/02/2023
11.94
 13,510 11.94 12.13 11.74 0 0 0
13/02/2023
11.94
 34,905 12.32 12.32 11.74 0 0 0
10/02/2023
12.32
 25,500 12.42 12.42 12.13 0 0 0
09/02/2023
12.42
 14,540 12.23 12.52 11.94 0 0 0
08/02/2023
12.23
 51,600 12.32 12.62 12.13 0 0 0
07/02/2023
12.32
 63,200 12.62 12.71 11.74 0 0 0
06/02/2023
12.62
 37,206 12.62 13.00 12.42 0 0 0
03/02/2023
12.62
 79,533 13.00 13.00 11.65 0 0 0
02/02/2023
13.00
 115,910 13.10 13.20 12.81 0 0 0
01/02/2023
13.10
 124,510 13.68 14.07 13.00 0 0 0
31/01/2023
13.68
 121,614 13.49 13.97 13.20 0 4 -0.0
30/01/2023
13.49
 155,800 12.91 13.97 12.81 0 0 0
27/01/2023
12.91
 103,830 12.42 13.10 12.52 0 0 0
19/01/2023
12.42
 46,120 12.32 12.52 12.32 0 0 0
18/01/2023
12.32
 31,900 12.32 12.52 12.23 0 0 0
17/01/2023
12.32
 54,914 12.13 12.32 12.03 0 0 0
16/01/2023
12.13
 15,411 12.13 12.23 12.13 0 0 0
13/01/2023
12.13
 37,425 12.23 12.62 12.13 0 0 0
12/01/2023
12.23
 22,200 12.32 12.32 12.13 0 0 0
11/01/2023
12.32
 30,900 12.03 12.52 12.13 0 0 0
10/01/2023
12.03
 10,300 12.23 12.23 12.03 0 0 0
09/01/2023
12.23
 30,536 12.32 12.42 12.13 0 0 0
06/01/2023
12.32
 16,500 12.42 12.62 12.13 0 0 0
05/01/2023
12.42
 64,000 12.42 12.62 12.23 0 0 0
04/01/2023
12.42
 35,200 12.62 12.62 12.23 0 0 0
03/01/2023
12.62
 45,909 12.42 12.62 12.32 2,600 0 0.0
30/12/2022
12.42
 21,600 13.20 13.20 10.48 0 0 0
29/12/2022
13.20
 30,800 11.65 13.30 11.45 0 0 0
28/12/2022
11.65
 15,000 11.55 11.84 11.26 0 0 0
27/12/2022
11.55
 36,800 11.26 11.55 11.26 0 0 0
26/12/2022
11.26
 18,701 11.74 11.84 11.16 0 0 0
23/12/2022
11.74
 11,100 11.74 12.42 11.65 100 0 0.0
22/12/2022
11.74
 38,400 11.65 11.84 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |