CTCP Cảng Sài Gòn (sgp)

23.20
0.10
(0.43%)
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
(2026-05-20) 		-0.30 -1.27% 579,500 11,700 0
22
23.70
23.20
2 tháng
(2026-04-20) 		-1.20 -4.90% 1,558,900 11,700 0
22
24.70
23.20
3 tháng
(2026-03-23) 		0.10 0.43% 2,799,400 13,100 0
22
25.70
23.20
6 tháng
(2025-12-22) 		-3 -11.41% 14,319,800 29,600 0.4
22
29.50
23.20
12 tháng
(2025-06-24) 		-3.60 -13.38% 34,466,000 354,900 9.4
22
31.60
23.20
24 tháng
(2024-07-01) 		-5 -17.67% 80,803,167 86,861 -1.5
18.80
40.20
23.20
36 tháng
(2023-07-05) 		7.77 50.06% 108,562,522 1,210,341 20.0
15.43
40.20
23.20
60 tháng
(2021-07-15) 		2.45 11.73% 228,048,720 1,261,463 20.9
8.05
40.20
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
11.65
 52,000 12.13 12.13 11.65 0 0 0
20/12/2022
12.13
 51,810 12.42 12.42 11.84 0 0 0
19/12/2022
12.42
 39,600 12.42 12.71 12.42 0 0 0
16/12/2022
12.42
 67,210 12.62 12.62 12.32 0 0 0
15/12/2022
12.62
 54,538 12.71 12.71 12.32 0 20,000 -0.3
14/12/2022
12.71
 84,300 12.62 12.71 12.42 0 0 0
13/12/2022
12.62
 46,500 12.32 12.62 12.13 0 0 0
12/12/2022
12.32
 110,440 12.23 12.71 12.23 0 0 0
09/12/2022
12.23
 57,502 12.62 12.81 12.23 0 0 0
08/12/2022
12.62
 76,100 12.52 13.10 12.32 0 200 -0.0
07/12/2022
12.52
 66,700 12.71 13.10 12.42 0 0 0
06/12/2022
12.71
 211,735 12.62 13.39 12.32 0 0 0
05/12/2022
12.62
 72,740 12.52 12.81 12.52 0 0 0
02/12/2022
12.52
 79,125 12.52 12.62 12.03 0 0 0
01/12/2022
12.52
 103,200 12.23 12.91 12.42 0 100 -0.0
30/11/2022
12.23
 45,400 12.42 12.42 12.13 0 0 0
29/11/2022
12.42
 44,100 11.84 12.42 11.84 200 0 0.0
28/11/2022
11.84
 43,310 11.16 11.94 11.35 0 200 -0.0
25/11/2022
11.16
 26,200 10.77 11.16 10.77 0 0 0
24/11/2022
10.77
 16,800 10.77 10.97 10.48 0 0 0
23/11/2022
10.77
 21,000 11.16 11.45 10.67 0 0 0
22/11/2022
11.16
 52,500 10.67 11.55 10.77 300 0 0.0
21/11/2022
10.67
 42,926 10.48 10.87 10.48 0 26 -0.0
18/11/2022
10.48
 33,200 9.70 10.67 9.61 0 0 0
17/11/2022
9.70
 114,504 9.12 9.70 9.32 0 0 0
16/11/2022
9.12
 74,800 8.05 9.22 7.47 0 0 0
15/11/2022
8.05
 115,918 9.03 9.03 7.96 100 0 0.0
14/11/2022
9.03
 45,119 9.90 9.90 8.83 100 0 0.0
11/11/2022
9.90
 75,724 10.48 10.67 9.41 0 600 -0.0
10/11/2022
10.48
 32,907 11.55 11.65 10.19 0 0 0
09/11/2022
11.55
 42,208 11.65 12.03 11.55 0 0 0
08/11/2022
11.65
 21,600 11.84 12.03 11.65 0 0 0
07/11/2022
11.84
 32,010 12.32 12.32 11.74 0 0 0
04/11/2022
12.32
 29,600 12.52 12.62 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |