CTCP Vận tải biển Sài Gòn (sgs)

21.70
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
(2025-11-05) 		-0.20 -0.91% 8,400 0 0
20.50
21.90
21.70
2 tháng
(2025-10-06) 		2.70 14.21% 76,100 -18,800 -0.4
19
24.80
21.70
3 tháng
(2025-09-08) 		3.90 21.91% 127,400 -53,100 -1.0
17.80
24.80
21.70
6 tháng
(2025-06-09) 		3.80 21.23% 130,000 -53,000 -1.0
15.50
24.80
21.70
12 tháng
(2024-12-10) 		4.40 25.43% 183,700 -40,400 -0.8
14.40
24.80
21.70
24 tháng
(2023-12-22) 		4.60 26.90% 371,302 -31,000 -0.6
14.40
24.80
21.70
36 tháng
(2022-12-21) 		9.10 72.22% 579,905 -14,200 -0.3
12.50
24.80
21.70
60 tháng
(2020-12-31) 		6.29 40.85% 1,445,688 -21,200 -0.5
11.80
24.80
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2022
12.50
 4,700 13.90 13.90 12.50 0 0 0
06/12/2022
13.90
 100 12.30 13.90 13.90 0 0 0
05/12/2022
12.30
 3,200 12.10 12.50 12.30 0 0 0
02/12/2022
12.10
 0 12 12.10 12 0 0 0
01/12/2022
12
 4,644 12.50 12.60 12 0 0 0
30/11/2022
12.50
 1,501 12.60 12.60 12.50 0 0 0
29/11/2022
12.60
 1,800 13.50 13.50 12.60 0 0 0
28/11/2022
13.50
 2,325 14.50 14.50 12.50 0 0 0
25/11/2022
14.50
 700 12.70 14.50 12.50 0 0 0
24/11/2022
12.70
 700 12.50 12.70 12.70 0 0 0
23/11/2022
12.50
 2,457 14.70 14.70 12.50 0 0 0
22/11/2022
14.70
 4,700 12.80 14.70 11.20 0 0 0
21/11/2022
12.80
 0 12.50 12.80 12.50 0 0 0
18/11/2022
12.50
 1 12.80 12.80 12.50 0 0 0
17/11/2022
12.80
 0 12.50 12.80 12.50 0 0 0
16/11/2022
12.50
 301 13.50 13.50 12.50 0 0 0
15/11/2022
13.50
 6,072 11.80 13.50 12.40 0 0 0
14/11/2022
11.80
 100 13.80 13.80 11.80 0 0 0
11/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
10/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
09/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
08/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
07/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
04/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
03/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
02/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
01/11/2022
13.80
 0 13.80 13.80 13.80 0 0 0
31/10/2022
13.80
 400 13.80 13.80 13.80 0 0 0
28/10/2022
13.80
 0 13.80 13.80 13.80 0 0 0
27/10/2022
13.80
 0 13.80 13.80 13.80 0 0 0
26/10/2022
13.80
 0 13.80 13.80 13.80 0 0 0
25/10/2022
13.80
 0 13.80 13.80 13.80 0 0 0
24/10/2022
13.80
 200 12.60 13.80 13.80 0 0 0
21/10/2022
12.60
 900 13.50 13.50 12.60 200 0 0.0
20/10/2022
13.50
 0 13.50 13.50 13.50 0 0 0
19/10/2022
13.50
 100 12.60 13.50 13.50 0 0 0
18/10/2022
12.60
 800 12.50 12.60 12.60 0 0 0
17/10/2022
12.50
 1,100 13.50 13.50 12.50 100 0 0.0
14/10/2022
13.50
 0 13.50 13.50 13.50 0 0 0
13/10/2022
13.50
 2,000 14.10 14.10 13.50 0 0 0
12/10/2022
14.10
 100 12.30 14.10 14.10 0 0 0
11/10/2022
12.30
 1,600 12.50 12.50 12.30 500 0 0.0
10/10/2022
12.50
 700 13 13 12.50 0 0 0
07/10/2022
13
 200 13 13 13 0 0 0
06/10/2022
13
 901 13 13.10 13 100 0 0.0
05/10/2022
13
 1 13 13 13 0 0 0
04/10/2022
13
 2,100 13.50 13.50 13 100 0 0.0
03/10/2022
13.50
 200 13 13.50 13.50 0 0 0
30/09/2022
13
 3,600 14.30 14.30 13 0 0 0
29/09/2022
14.30
 300 14.60 14.60 14.30 0 0 0
28/09/2022
14.60
 100 14.60 14.60 14.60 0 0 0
27/09/2022
14.60
 500 14.60 14.60 14.60 0 0 0
26/09/2022
14.60
 0 14.60 14.60 14.60 0 0 0
23/09/2022
14.60
 500 14.60 14.60 14.60 0 0 0
22/09/2022
14.60
 1,900 15 15 14.50 0 0 0
21/09/2022
15
 100 15 15 15 0 0 0
20/09/2022
15
 0 15 15 15 0 0 0
19/09/2022
15
 0 15 15 15 0 0 0
16/09/2022
15
 0 15 15 15 0 0 0
15/09/2022
15
 0 15.20 15 15.20 0 0 0
14/09/2022
15.20
 1,500 15.20 15.20 14.90 0 0 0
13/09/2022
15.20
 0 15.20 15.20 15.20 0 0 0
12/09/2022
15.20
 0 15.20 15.20 15.20 0 0 0
09/09/2022
15.20
 0 15.20 15.20 15.20 0 0 0
08/09/2022
15.20
 0 15.10 15.20 15.20 0 0 0
07/09/2022
15.10
 4,000 15.20 15.20 15.10 0 0 0
06/09/2022
15.20
 0 15.20 15.20 15.20 0 0 0
05/09/2022
15.20
 300 15.40 15.40 15.20 0 0 0
31/08/2022
15.40
 0 15.40 15.40 15.40 0 0 0
30/08/2022
15.40
 100 14.80 15.40 15.40 0 0 0
29/08/2022
14.80
 400 13 15.20 14.80 0 0 0
26/08/2022
13
 2,000 14.90 14.90 13 200 0 0.0
25/08/2022
14.90
 300 14.80 15 14.90 0 0 0
24/08/2022
14.80
 0 14.80 14.80 14.80 0 0 0
23/08/2022
14.80
 800 15 15 14.70 0 0 0
22/08/2022
15
 400 15 15 15 0 0 0
19/08/2022
15
 1,000 15 15 15 0 0 0
18/08/2022
15
 2,000 16.50 16.50 15 0 0 0
17/08/2022
16.50
 100 15 16.50 16.50 0 0 0
16/08/2022
15
 1,400 15.10 15.10 15 0 0 0
15/08/2022
15.10
 11,600 15.20 15.20 14.90 0 0 0
12/08/2022
15.20
 1,000 14.80 15.20 15.10 0 0 0
11/08/2022
14.80
 3,600 15.10 15.10 14.40 0 0 0
10/08/2022
15.10
 9,700 15.20 15.20 14.50 0 0 0
09/08/2022
15.20
 500 15.40 15.40 15.20 0 0 0
08/08/2022
15.40
 0 15.40 15.40 15.40 0 0 0
05/08/2022
15.40
 100 14.60 15.40 15.40 0 0 0
04/08/2022
14.60
 300 14.50 14.60 14.60 0 0 0
03/08/2022
14.50
 400 14 14.50 14.50 0 0 0
02/08/2022
14
 800 15.50 15.50 13.50 200 0 0.0
01/08/2022
15.50
 300 16 16 15.30 0 0 0
29/07/2022
16
 200 14.10 16 15.30 0 0 0
28/07/2022
14.10
 22,200 15.40 15.40 13.20 0 0 0
27/07/2022
15.40
 0 15.40 15.40 15.40 0 0 0
26/07/2022
15.40
 0 15.40 15.40 15.40 0 0 0
25/07/2022
15.40
 0 15.40 15.40 15.40 0 0 0
22/07/2022
15.40
 0 15.40 15.40 15.40 0 0 0
21/07/2022
15.40
 21,800 14.60 15.50 15 0 0 0
20/07/2022
14.60
 0 14.50 14.60 14.60 0 0 0
19/07/2022
14.50
 5,000 15.20 15.20 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |