CTCP Cảng Sài Gòn (sgp)

20.50
0.30
(1.49%)
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
(2026-07-01) 		-2.40 -10.43% 413,100 31,000 0
18.80
23
20.50
2 tháng
(2026-06-01) 		-2.50 -10.82% 1,046,200 44,300 0
18.80
23.40
20.50
3 tháng
(2026-05-04) 		-3.90 -15.92% 1,798,700 44,500 0
18.80
24.50
20.50
6 tháng
(2026-02-02) 		-6.40 -23.70% 8,914,400 58,800 0.4
18.80
28.90
20.50
12 tháng
(2025-08-05) 		-8.30 -28.72% 28,017,500 398,900 9.7
18.80
31.60
20.50
24 tháng
(2024-08-12) 		-2.80 -11.97% 74,628,143 28,101 -3.8
18.80
40.20
20.50
36 tháng
(2023-08-16) 		1.39 7.21% 105,758,002 1,242,041 19.9
15.90
40.20
20.50
60 tháng
(2021-08-26) 		-14.95 -42.05% 204,354,675 1,302,363 21.2
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)
09/10/2023
18.80
 78,900 18.60 18.90 18.50 0 0 0
06/10/2023
18.60
 89,200 18.60 18.90 18.30 0 0 0
05/10/2023
18.60
 76,200 19.20 19.60 18.60 0 0 0
04/10/2023
19.20
 91,200 18.70 19.50 18.30 0 200 -0.0
03/10/2023
18.70
 134,000 19.60 19.80 18.20 5,000 0 0.1
02/10/2023
19.60
 203,600 19.50 20.50 19.40 0 0 0
29/09/2023
19.50
 110,200 19.20 19.80 19.20 0 0 0
28/09/2023
19.20
 139,700 18.60 19.60 18.50 0 0 0
27/09/2023
18.60
 119,200 18.90 18.90 17.80 0 0 0
26/09/2023
18.90
 121,500 19.20 19.40 18.50 0 0 0
25/09/2023
19.20
 214,300 19.50 19.90 18.80 0 8,100 -0.2
22/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
22/09/2023
19.50
 166,100 19.70 20 19 0 2,000 -0.0
21/09/2023
19.70
 260,000 19.41 19.99 19.31 0 0 0
20/09/2023
19.41
 149,700 18.92 19.41 18.83 0 0 0
19/09/2023
18.92
 55,200 18.83 19.12 18.73 0 0 0
18/09/2023
18.83
 75,900 18.92 19.21 18.73 0 0 0
15/09/2023
18.92
 101,800 19.12 19.31 18.73 0 0 0
14/09/2023
19.12
 113,200 19.31 19.51 18.92 0 0 0
13/09/2023
19.31
 128,200 19.21 19.51 19.02 0 700 -0.0
12/09/2023
19.21
 101,600 19.21 19.41 18.92 0 0 0
11/09/2023
19.21
 147,500 19.51 19.99 18.92 400 3,000 -0.1
08/09/2023
19.51
 324,800 18.83 19.89 18.44 0 0 0
07/09/2023
18.83
 126,800 18.54 19.31 18.44 0 100 -0.0
06/09/2023
18.54
 139,200 18.92 19.02 18.44 0 0 0
05/09/2023
18.92
 90,600 19.12 19.70 18.83 0 0 0
31/08/2023
19.12
 185,900 18.92 19.41 18.92 0 100 -0.0
30/08/2023
18.92
 88,600 18.73 19.02 18.44 0 0 0
29/08/2023
18.73
 130,000 18.73 19.02 18.34 0 0 0
28/08/2023
18.73
 106,700 17.95 18.83 17.86 0 500 -0.0
25/08/2023
17.95
 67,400 17.95 18.24 17.76 0 0 0
24/08/2023
17.95
 67,300 17.56 19.41 17.66 0 0 0
23/08/2023
17.56
 45,100 17.47 17.76 17.27 0 0 0
22/08/2023
17.47
 125,500 17.47 18.05 16.69 0 1,000 -0.0
21/08/2023
17.47
 82,200 17.76 17.95 16.98 0 0 0
18/08/2023
17.76
 326,200 19.02 19.21 17.18 1,800 0 0.0
17/08/2023
19.02
 166,000 19.21 19.80 18.73 0 0 0
16/08/2023
19.21
 134,300 19.41 19.60 18.92 0 500 -0.0
15/08/2023
19.41
 367,200 18.15 19.70 17.95 200 0 0.0
14/08/2023
18.15
 337,600 17.27 18.54 17.27 0 0 0
11/08/2023
17.27
 58,200 17.27 17.37 17.08 0 0 0
10/08/2023
17.27
 180,800 17.27 17.66 17.08 0 200 -0.0
09/08/2023
17.27
 105,900 16.98 17.27 16.89 0 0 0
08/08/2023
16.98
 120,200 16.89 17.27 16.79 200 0 0.0
07/08/2023
16.89
 73,900 16.79 17.08 16.69 1,000 0 0.0
04/08/2023
16.79
 125,600 16.79 16.79 16.50 0 0 0
03/08/2023
16.79
 78,900 16.98 16.98 16.59 0 0 0
02/08/2023
16.98
 90,400 16.79 17.08 16.59 0 0 0
01/08/2023
16.79
 159,700 17.47 17.76 16.69 0 0 0
31/07/2023
17.47
 156,100 17.08 17.66 16.79 0 0 0
28/07/2023
17.08
 334,500 16.21 17.08 16.30 0 0 0
27/07/2023
16.21
 70,100 16.50 16.50 16.11 0 0 0
26/07/2023
16.50
 61,800 16.50 16.50 16.21 0 0 0
25/07/2023
16.50
 44,400 16.89 16.89 16.50 0 0 0
24/07/2023
16.89
 96,300 16.40 16.98 16.40 0 0 0
21/07/2023
16.40
 42,100 16.50 16.69 16.30 0 0 0
20/07/2023
16.50
 98,500 15.92 16.50 15.72 0 0 0
19/07/2023
15.92
 76,900 16.21 16.40 15.82 0 0 0
18/07/2023
16.21
 85,800 16.50 16.50 15.72 0 100 -0.0
17/07/2023
16.50
 131,300 16.21 16.89 16.30 0 0 0
14/07/2023
16.21
 167,000 15.62 16.30 15.72 0 0 0
13/07/2023
15.62
 37,100 15.62 15.72 15.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |