CTCP Cảng Sài Gòn (sgp)

20.50
0.40
(1.99%)
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
(2026-08-18) 		-0.30 -1.48% 1,038,700 0 0
19.50
27.70
20.50
2 tháng
(2026-07-20) 		-0.10 -0.50% 1,572,800 0 0
18.80
27.70
20.50
3 tháng
(2026-06-19) 		-3.20 -13.79% 2,201,300 0 0
18.80
27.70
20.50
6 tháng
(2026-03-23) 		-3.20 -13.79% 5,095,000 0 0
18.80
27.70
20.50
12 tháng
(2025-09-22) 		-7.20 -26.47% 23,772,500 0 0
18.80
29.50
20.50
24 tháng
(2024-09-27) 		-6.70 -25.09% 72,969,040 0 0
18.80
40.20
20.50
36 tháng
(2023-10-03) 		1.30 6.95% 103,916,992 0 0
12.60
40.20
20.50
60 tháng
(2021-10-13) 		-15.83 -44.18% 186,379,060 20,226 0.5
8.05
40.20
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 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
01/01/2024
17.20
 44,010 17.20 17.30 17.10 0 0 0
29/12/2023
17.20
 44,010 17.20 17.30 17.10 0 0 0
28/12/2023
17.20
 38,674 17.20 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
 82,149 16.40 16.80 16.30 0 0 0
22/12/2023
16.30
 22,800 16.30 16.30 16.20 0 0 0
21/12/2023
16.20
 17,100 16.20 16.30 16 0 0 0
20/12/2023
16.30
 84,440 15.90 16.40 15.90 0 0 0
19/12/2023
16
 26,000 16 16 15.80 0 0 0
18/12/2023
16
 34,800 16.20 16.20 15.90 0 0 0
15/12/2023
16.10
 52,000 16.20 16.40 16 0 0 0
14/12/2023
16.40
 73,065 16.60 16.60 16 0 0 0
13/12/2023
19.80
 24,600 20.70 20.70 19.80 0 0 0
12/12/2023
16.80
 20,307 16.60 16.80 16.60 0 0 0
11/12/2023
16.70
 17,622 16.80 16.80 16.60 0 0 0
08/12/2023
16.70
 26,500 16.80 16.90 16.60 0 0 0
07/12/2023
16.90
 73,300 16.90 16.90 16.50 0 0 0
06/12/2023
16.70
 45,203 16.50 16.80 16.50 0 0 0
05/12/2023
16.60
 43,411 16.50 16.70 16.50 0 0 0
04/12/2023
16.50
 84,012 16.50 16.60 16.40 0 0 0
01/12/2023
12.60
 22,200 12.50 12.60 12.50 0 0 0
30/11/2023
16.30
 52,700 16.30 16.70 16.20 0 0 0
29/11/2023
16.20
 75,900 16.60 16.60 16 0 0 0
28/11/2023
16.40
 45,603 16.30 16.40 15.90 0 0 0
27/11/2023
16.50
 16,363 16.60 16.90 16.40 0 0 0
24/11/2023
16.60
 80,104 16.40 16.60 16 0 0 0
23/11/2023
16.40
 62,400 17 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
 27,304 17 17.10 16.80 0 0 0
20/11/2023
16.90
 45,303 16.60 16.90 16.60 0 0 0
17/11/2023
16.80
 72,300 17 17.30 16.70 0 0 0
16/11/2023
17.20
 52,706 17.20 17.20 17 0 0 0
15/11/2023
17.10
 65,702 17.10 17.40 17.10 0 0 0
14/11/2023
16.90
 103,600 16.80 17 16.70 0 0 0
13/11/2023
16.50
 78,000 16.70 16.90 16.30 0 0 0
10/11/2023
16.70
 66,630 16.80 17 16.70 0 0 0
09/11/2023
17
 90,114 17.10 17.30 16.90 0 0 0
08/11/2023
17.10
 72,900 16.70 17.20 16.70 0 0 0
07/11/2023
16
 70,055 16.30 16.30 15.90 0 0 0
06/11/2023
16.80
 39,200 16.70 17 16.70 0 0 0
03/11/2023
16.60
 20,000 17 17.20 16.50 0 0 0
02/11/2023
16.90
 45,807 16.20 16.90 16.20 0 0 0
01/11/2023
16
 22,400 15.90 16 15.60 0 0 0
31/10/2023
15.90
 87,305 16.30 16.50 15.50 0 0 0
30/10/2023
16.50
 15,800 17 17 16.40 0 0 0
27/10/2023
19.80
 24,600 20.70 20.70 19.80 0 0 0
26/10/2023
16.50
 170,900 17.60 17.90 16.20 0 0 0
25/10/2023
17.30
 32,822 17.80 17.90 17.30 0 0 0
24/10/2023
17.70
 14,830 17.80 17.80 17.40 0 0 0
23/10/2023
17.70
 40,500 18 18.10 17.40 0 0 0
20/10/2023
18.10
 83,100 17.30 18.10 17.20 0 0 0
19/10/2023
17.40
 112,865 18.20 18.20 17.20 0 0 0
18/10/2023
18.30
 193,100 19 19 17.90 0 0 0
17/10/2023
18.60
 75,300 19.60 19.70 18.50 0 0 0
16/10/2023
19.30
 87,188 19.50 19.90 19.30 0 0 0
13/10/2023
19.40
 52,500 19.40 19.40 19.20 0 0 0
12/10/2023
19.50
 121,509 19.50 19.60 19.50 0 0 0
11/10/2023
19.60
 161,248 19.20 19.60 19.20 0 0 0
10/10/2023
19.20
 161,026 19 19.50 19 0 0 0
09/10/2023
18.80
 78,995 18.50 18.90 18.50 0 0 0
06/10/2023
18.60
 89,200 18.90 18.90 18.30 0 0 0
05/10/2023
18.60
 76,215 18.80 19.60 18.60 0 0 0
04/10/2023
19.20
 91,201 18.60 19.50 18.30 0 0 0
03/10/2023
18.70
 134,060 19.80 19.80 18.20 0 0 0
02/10/2023
19.60
 203,628 19.70 20.50 19.40 0 0 0
29/09/2023
19.50
 110,213 19.20 19.80 19.20 0 0 0
28/09/2023
19.20
 139,871 18.70 19.60 18.50 0 0 0
27/09/2023
18.60
 119,200 18.50 18.80 17.80 0 0 0
26/09/2023
18.90
 121,580 18.50 19.40 18.50 0 0 0
25/09/2023
19.20
 214,361 19.50 19.90 18.80 0 0 0
22/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
22/09/2023
19.50
 166,200 19 20 19 0 0 0
21/09/2023
19.70
 260,048 19.60 19.99 19.31 0 0 0
20/09/2023
19.41
 149,759 18.92 19.41 18.83 0 0 0
19/09/2023
19.21
 24,600 20.09 20.09 19.21 0 0 0
18/09/2023
18.83
 75,906 18.92 19.21 18.73 0 0 0
15/09/2023
19.21
 24,600 20.09 20.09 19.21 0 0 0
14/09/2023
19.12
 113,302 19.41 19.51 18.92 0 0 0
13/09/2023
19.31
 128,239 19.12 19.51 19.02 0 0 0
12/09/2023
19.21
 101,628 19.21 19.41 18.92 0 0 0
11/09/2023
19.21
 147,555 19.89 19.99 18.92 0 0 0
08/09/2023
18.83
 324,851 18.83 19.89 18.44 0 0 0
07/09/2023
18.83
 126,819 18.54 19.31 18.44 0 0 0
06/09/2023
18.54
 139,239 18.92 19.02 18.44 0 0 0
05/09/2023
18.92
 90,645 19.12 19.70 18.83 0 0 0
04/09/2023
12.13
 74,804 12.32 12.42 12.13 0 0 0
01/09/2023
12.23
 30,536 12.42 12.42 12.13 0 0 0
31/08/2023
19.12
 185,900 18.92 19.41 18.92 0 0 0
30/08/2023
18.92
 88,602 18.44 19.02 18.44 0 0 0
29/08/2023
18.73
 130,001 19.02 19.02 18.34 0 0 0
28/08/2023
18.73
 106,773 17.95 18.83 17.86 0 0 0
25/08/2023
19.21
 24,600 20.09 20.09 19.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |