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)
24/08/2023
17.95
 67,399 19.41 19.41 17.66 0 0 0
23/08/2023
17.56
 45,139 17.47 17.76 17.27 0 0 0
22/08/2023
17.47
 125,655 18.05 18.05 16.69 0 0 0
21/08/2023
17.47
 82,328 17.95 17.95 16.98 0 0 0
18/08/2023
17.76
 326,338 19.21 19.21 17.18 0 0 0
17/08/2023
19.02
 166,042 19.21 19.80 18.73 0 0 0
16/08/2023
19.21
 134,370 19.51 19.60 18.92 0 0 0
15/08/2023
19.41
 367,385 18.24 19.70 17.95 0 0 0
14/08/2023
18.15
 337,615 17.27 18.54 17.27 0 0 0
11/08/2023
17.27
 58,200 17.37 17.37 17.08 0 0 0
10/08/2023
17.27
 180,987 17.08 17.66 17.08 0 0 0
09/08/2023
17.27
 105,978 16.98 17.27 16.89 0 0 0
08/08/2023
16.98
 120,247 17.08 17.27 16.79 0 0 0
07/08/2023
16.89
 73,990 16.79 17.08 16.69 0 0 0
04/08/2023
16.79
 125,602 16.69 16.79 16.50 0 0 0
03/08/2023
16.79
 78,905 16.98 16.98 16.59 0 0 0
02/08/2023
12.23
 51,600 12.32 12.62 12.13 0 0 0
01/08/2023
12.32
 16,500 12.42 12.62 12.13 0 0 0
31/07/2023
17.47
 156,102 17.08 17.66 16.79 0 0 0
28/07/2023
17.08
 334,634 16.50 17.08 16.30 0 0 0
27/07/2023
19.21
 24,600 20.09 20.09 19.21 0 0 0
26/07/2023
16.50
 61,909 16.50 16.50 16.21 0 0 0
25/07/2023
16.50
 44,460 16.89 16.89 16.50 0 0 0
24/07/2023
16.89
 96,393 16.40 16.98 16.40 0 0 0
21/07/2023
16.40
 42,110 16.59 16.69 16.30 0 0 0
20/07/2023
16.50
 98,599 15.72 16.50 15.72 0 0 0
19/07/2023
15.92
 76,961 16.30 16.40 15.82 0 0 0
18/07/2023
16.21
 85,800 16.50 16.50 15.72 0 0 0
17/07/2023
16.50
 131,353 16.30 16.89 16.30 0 0 0
14/07/2023
16.21
 167,135 15.92 16.30 15.72 0 0 0
13/07/2023
15.62
 37,223 15.53 15.72 15.53 0 0 0
12/07/2023
15.62
 61,866 15.53 15.72 15.53 0 0 0
11/07/2023
15.53
 70,055 15.82 15.82 15.43 0 0 0
10/07/2023
18.05
 89,200 18.34 18.34 17.76 0 0 0
07/07/2023
15.62
 51,452 15.53 15.62 15.24 0 0 0
06/07/2023
15.43
 51,550 15.62 15.62 15.24 0 0 0
05/07/2023
15.53
 51,220 15.53 15.92 15.53 0 0 0
04/07/2023
15.43
 27,911 15.43 15.53 15.43 0 0 0
03/07/2023
15.33
 33,706 15.43 15.53 15.24 0 0 0
30/06/2023
19.21
 24,600 20.09 20.09 19.21 0 0 0
29/06/2023
15.43
 101,765 15.82 15.92 15.43 0 0 0
28/06/2023
15.82
 45,236 16.21 16.21 15.82 0 0 0
27/06/2023
16.21
 149,226 15.72 16.59 15.72 0 0 0
26/06/2023
15.72
 57,230 16.01 16.01 15.24 0 0 0
23/06/2023
15.92
 97,211 15.82 16.01 15.72 0 0 0
22/06/2023
15.72
 106,465 15.53 15.82 15.43 0 0 0
21/06/2023
15.53
 46,611 15.14 15.53 15.14 0 0 0
20/06/2023
19.21
 24,600 20.09 20.09 19.21 0 0 0
19/06/2023
15.14
 20,400 15.04 15.43 15.04 0 0 0
16/06/2023
15.43
 175,129 15.53 15.92 15.24 0 0 0
15/06/2023
15.24
 31,205 15.33 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
19.21
 24,600 20.09 20.09 19.21 0 0 0
12/06/2023
15.43
 69,301 15.62 15.62 15.04 0 0 0
09/06/2023
15.24
 101,800 15.14 15.53 15.14 0 0 0
08/06/2023
15.43
 93,410 15.92 15.92 15.33 0 0 0
07/06/2023
15.82
 98,800 15.92 16.11 15.72 0 0 0
06/06/2023
16.01
 97,665 15.92 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 0 0 0
01/06/2023
14.85
 89,555 15.24 15.24 14.65 0 0 0
31/05/2023
15.04
 123,235 14.75 15.24 14.65 0 0 0
30/05/2023
14.85
 137,880 14.75 15.04 14.36 0 0 0
29/05/2023
14.75
 102,134 14.27 14.75 14.27 0 0 0
26/05/2023
14.27
 348,218 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
 88,265 13.20 13.39 13.10 0 0 0
23/05/2023
13.20
 93,000 12.91 13.30 12.81 0 0 0
22/05/2023
13.00
 83,300 12.62 13.10 12.62 0 0 0
19/05/2023
12.71
 55,820 12.62 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
12.81
 95,054 13.00 13.00 12.62 0 0 0
16/05/2023
13.00
 77,300 13.20 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 0 0 0
10/05/2023
12.52
 119,801 12.52 12.62 12.23 0 0 0
09/05/2023
12.32
 68,111 12.71 12.71 12.32 0 0 0
08/05/2023
12.42
 38,823 12.42 12.91 12.42 0 0 0
05/05/2023
12.42
 34,600 12.62 12.62 12.42 0 0 0
04/05/2023
12.42
 39,056 12.62 13.10 12.42 0 0 0
03/05/2023
11.55
 26,900 11.74 11.84 11.55 0 0 0
02/05/2023
12.62
 79,533 13.00 13.00 11.65 0 0 0
01/05/2023
12.42
 64,000 12.42 12.62 12.23 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 12.23 13.10 12.23 0 0 0
24/04/2023
12.13
 74,700 12.52 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
 113,147 12.52 12.91 12.52 0 0 0
19/04/2023
12.62
 275,226 12.13 12.81 12.13 0 0 0
18/04/2023
12.03
 30,302 12.03 12.03 11.84 0 0 0
17/04/2023
11.94
 29,619 11.94 12.13 11.84 0 0 0
14/04/2023
12.03
 23,813 12.13 12.23 12.03 0 0 0
13/04/2023
12.23
 59,802 12.23 12.32 12.03 0 0 0
12/04/2023
12.03
 55,311 12.03 12.23 11.94 0 0 0
11/04/2023
16.11
 20,000 16.50 16.69 16.01 0 0 0
10/04/2023
18.63
 91,201 18.05 18.92 17.76 0 0 0
07/04/2023
15.43
 27,911 15.43 15.53 15.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |