CTCP Cảng Sài Gòn (sgp)

24.40
0.50
(2.09%)
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
(2026-02-23) 		-3.20 -11.72% 3,659,300 13,000 0.3
22.60
28.90
24
2 tháng
(2026-01-15) 		-5.40 -18.31% 8,603,400 11,800 0.3
22.60
29.50
24
3 tháng
(2025-12-16) 		-2.90 -10.74% 11,664,700 17,100 0.5
22.60
29.50
24
6 tháng
(2025-09-17) 		-3.50 -12.68% 18,312,600 180,000 4.9
22.60
29.50
24
12 tháng
(2025-03-21) 		-6.70 -21.75% 42,751,600 161,300 5.3
18.80
31.60
24
24 tháng
(2024-03-26) 		4 19.90% 89,495,034 407,941 5.2
18
40.20
24
36 tháng
(2023-04-03) 		12.16 101.90% 110,667,591 1,227,841 20.4
11.94
40.20
24
60 tháng
(2021-04-12) 		6.09 33.82% 241,022,035 1,253,763 21.0
8.05
40.20
24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2022
12.52
 21,800 12.62 12.62 12.42 0 0 0
02/11/2022
12.62
 99,852 12.91 13.00 12.52 10 0 0.0
01/11/2022
12.91
 29,300 13.10 13.20 12.91 0 0 0
31/10/2022
13.10
 22,840 13.39 13.49 12.91 0 0 0
28/10/2022
13.39
 44,000 13.30 13.59 13.10 0 0 0
27/10/2022
13.30
 42,000 12.71 13.30 12.81 0 0 0
26/10/2022
12.71
 22,100 12.71 12.91 12.62 0 0 0
25/10/2022
12.71
 86,714 12.91 13.10 10.87 20,000 0 0.3
24/10/2022
12.91
 58,500 13.59 13.78 12.23 100 0 0.0
21/10/2022
13.59
 78,900 14.36 14.36 13.39 0 0 0
20/10/2022
14.36
 23,200 14.75 14.75 14.07 0 0 0
19/10/2022
14.75
 20,428 14.75 14.94 14.17 0 0 0
18/10/2022
14.75
 60,000 14.46 15.04 14.65 0 0 0
17/10/2022
14.46
 37,337 14.46 14.94 14.36 9,400 0 0.1
14/10/2022
14.46
 91,953 13.59 14.75 13.78 0 0 0
13/10/2022
13.59
 26,300 13.39 13.59 13.00 0 0 0
12/10/2022
13.39
 59,200 12.62 13.49 11.26 0 0 0
11/10/2022
12.62
 77,700 13.88 13.88 12.62 1,000 0 0.0
10/10/2022
13.88
 38,501 14.07 14.07 13.39 0 0 0
07/10/2022
14.07
 50,710 14.65 14.65 13.10 0 0 0
06/10/2022
14.65
 40,300 15.43 15.53 14.56 0 0 0
05/10/2022
15.43
 37,078 15.04 15.53 15.24 0 0 0
04/10/2022
15.04
 37,524 15.14 15.53 14.85 0 0 0
03/10/2022
15.14
 25,600 15.82 16.01 14.85 0 0 0
30/09/2022
15.82
 49,940 16.21 16.40 15.14 0 0 0
29/09/2022
16.21
 23,230 16.30 16.59 16.21 500 0 0.0
28/09/2022
16.30
 58,000 16.59 16.79 16.01 0 0 0
27/09/2022
16.59
 56,705 16.69 16.89 16.40 0 0 0
26/09/2022
16.69
 76,500 17.56 17.66 16.30 0 0 0
23/09/2022
17.56
 81,300 17.86 17.86 17.47 1,000 0 0.0
22/09/2022
17.86
 48,240 17.66 17.86 17.47 0 0 0
21/09/2022
17.66
 30,675 17.86 17.86 17.56 0 0 0
20/09/2022
17.86
 53,811 17.66 17.86 17.27 0 0 0
19/09/2022
17.66
 75,720 18.44 18.44 17.47 0 0 0
16/09/2022
18.44
 56,640 18.83 18.83 18.34 0 0 0
15/09/2022
18.83
 33,106 18.83 19.02 18.63 0 0 0
14/09/2022
18.83
 76,667 19.12 19.12 18.44 0 0 0
13/09/2022
19.12
 24,643 19.02 19.12 18.92 0 0 0
12/09/2022
19.02
 43,210 19.31 19.41 19.02 0 0 0
09/09/2022
19.31
 103,100 19.21 19.31 18.83 0 0 0
08/09/2022
19.21
 66,323 19.70 19.70 19.12 0 0 0
07/09/2022
19.70
 96,941 20.09 20.09 19.41 0 0 0
06/09/2022
20.09
 34,030 20.19 20.28 20.09 0 0 0
05/09/2022
20.19
 29,900 20.19 20.38 19.99 0 0 0
31/08/2022
20.19
 36,015 19.99 20.19 19.89 0 0 0
30/08/2022
19.99
 48,200 20.38 20.48 19.89 0 0 0
29/08/2022
20.38
 107,894 20.38 20.38 19.41 0 0 0
26/08/2022
20.38
 88,200 20.38 20.67 20.38 0 0 0
25/08/2022
20.38
 70,327 20.09 20.38 20.09 0 0 0
24/08/2022
20.09
 90,100 20.28 20.67 20.09 0 300 -0.0
23/08/2022
20.28
 103,302 19.99 20.28 19.70 0 0 0
22/08/2022
19.99
 143,270 20.86 20.86 19.80 0 10,000 -0.2
19/08/2022
20.86
 110,107 20.96 21.16 20.67 0 0 0
18/08/2022
20.96
 75,463 21.16 21.16 20.86 0 0 0
17/08/2022
21.16
 120,120 21.16 21.45 20.86 0 0 0
16/08/2022
21.16
 70,145 21.35 21.35 21.16 0 0 0
15/08/2022
21.35
 90,812 21.25 21.74 21.06 0 0 0
12/08/2022
21.25
 107,600 21.35 21.35 20.86 200 0 0.0
11/08/2022
21.35
 249,926 21.64 21.93 20.77 800 0 0.0
10/08/2022
21.64
 105,922 21.74 21.83 21.35 0 0 0
09/08/2022
21.74
 168,509 21.06 21.83 20.77 100 0 0.0
08/08/2022
21.06
 133,915 20.48 21.06 20.48 0 0 0
05/08/2022
20.48
 84,103 20.57 20.57 20.19 0 0 0
04/08/2022
20.57
 136,816 20.67 21.06 20.48 0 0 0
03/08/2022
20.67
 187,018 20.19 20.96 19.99 0 0 0
02/08/2022
20.19
 133,646 19.70 20.38 19.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |