CTCP Cảng Sài Gòn (sgp)

27.80
0.10
(0.36%)
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) 		1.50 5.64% 3,059,300 12,600 0.3
25.70
28.40
27.80
2 tháng
(2025-10-06) 		0.50 1.81% 4,931,000 162,600 4.4
25
28.40
27.80
3 tháng
(2025-09-08) 		0.70 2.55% 6,224,000 168,000 4.6
25
28.50
27.80
6 tháng
(2025-06-09) 		1.90 7.25% 19,905,900 325,400 9.0
25
31.60
27.80
12 tháng
(2024-12-10) 		1.40 5.24% 49,469,687 -179,399 -7.7
18.80
40.20
27.80
24 tháng
(2023-12-18) 		12.10 75.62% 81,223,602 1,198,341 19.8
16
40.20
27.80
36 tháng
(2022-12-21) 		16.45 141.30% 100,503,710 1,213,537 20.0
11.26
40.20
27.80
60 tháng
(2020-12-31) 		16.73 147.04% 249,801,000 984,813 16.7
8.05
40.20
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
19.70
 115,300 19.60 19.89 19.51 0 0 0
29/07/2022
19.60
 78,424 19.70 19.89 19.60 0 0 0
28/07/2022
19.70
 52,626 19.31 20.19 19.41 0 0 0
27/07/2022
19.31
 65,700 19.31 19.51 19.02 0 0 0
26/07/2022
19.31
 66,116 19.60 19.80 19.31 0 0 0
25/07/2022
19.60
 114,903 20.28 20.28 19.51 0 0 0
22/07/2022
20.28
 93,900 20.48 20.96 20.28 0 0 0
21/07/2022
20.48
 122,239 20.09 21.16 19.89 0 0 0
20/07/2022
20.09
 190,617 19.41 20.19 19.41 0 0 0
19/07/2022
19.41
 73,203 19.41 19.51 19.02 0 0 0
18/07/2022
19.41
 62,200 19.21 19.70 19.31 0 0 0
15/07/2022
19.21
 74,600 19.31 19.70 19.12 0 0 0
14/07/2022
19.31
 32,100 19.41 19.41 19.02 0 0 0
13/07/2022
19.41
 74,000 19.02 19.60 19.12 0 0 0
12/07/2022
19.02
 41,600 18.73 19.12 18.83 0 400 -0.0
11/07/2022
18.73
 45,407 19.02 19.41 18.54 0 0 0
08/07/2022
19.02
 45,800 18.24 19.31 18.54 0 0 0
07/07/2022
18.24
 37,900 18.54 18.54 18.15 0 0 0
06/07/2022
18.54
 94,800 19.12 19.12 18.44 200 0 0.0
05/07/2022
19.12
 39,800 19.21 19.51 19.02 200 0 0.0
04/07/2022
19.21
 36,727 19.60 19.89 19.21 0 0 0
01/07/2022
19.60
 119,000 19.41 19.60 18.44 0 0 0
30/06/2022
19.41
 101,900 19.99 19.99 19.41 100 0 0.0
29/06/2022
19.99
 81,500 20.19 20.28 19.70 0 0 0
28/06/2022
20.19
 108,956 19.51 20.38 19.70 2,000 0 0.0
27/06/2022
19.51
 138,244 18.83 19.89 18.63 8,000 0 0.2
24/06/2022
18.83
 75,800 18.83 18.92 18.44 0 0 0
23/06/2022
18.83
 76,400 18.44 18.92 17.47 0 0 0
22/06/2022
18.44
 102,900 17.86 19.12 17.95 0 0 0
21/06/2022
17.86
 251,747 18.34 18.34 17.08 300 0 0.0
20/06/2022
18.34
 257,009 20.96 20.96 18.15 0 0 0
17/06/2022
20.96
 186,301 22.22 22.22 20.38 0 0 0
16/06/2022
22.22
 126,415 21.64 22.81 21.93 0 0 0
15/06/2022
21.64
 236,825 22.61 22.90 21.35 0 0 0
14/06/2022
22.61
 235,800 22.42 22.81 21.74 0 0 0
13/06/2022
22.42
 405,554 25.23 25.23 22.13 0 0 0
10/06/2022
25.23
 166,000 26.20 26.20 25.23 0 0 0
09/06/2022
26.20
 130,600 26.20 26.40 26.01 0 0 0
08/06/2022
26.20
 149,684 25.91 26.69 25.81 0 0 0
07/06/2022
25.91
 261,481 26.30 26.59 25.13 0 0 0
06/06/2022
26.30
 184,780 26.20 26.88 26.10 0 0 0
03/06/2022
26.20
 109,494 26.49 26.78 26.01 0 0 0
02/06/2022
26.49
 172,873 26.98 27.08 26.30 0 0 0
01/06/2022
26.98
 153,961 26.10 27.27 25.72 0 0 0
31/05/2022
26.10
 128,919 26.01 26.40 25.62 0 0 0
30/05/2022
26.01
 155,555 26.10 26.30 25.23 0 0 0
27/05/2022
26.10
 149,302 25.91 26.30 25.43 0 0 0
26/05/2022
25.91
 130,800 26.49 26.69 25.72 200 0 0.0
25/05/2022
26.49
 227,541 24.65 26.69 24.55 0 1,300 -0.0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 6%
24/05/2022
24.65
 63,300 24.46 24.75 23.97 0 0 0
23/05/2022
24.46
 107,400 24.64 25.21 23.89 100 200 -0.0
20/05/2022
24.64
 116,400 24.27 24.83 24.17 0 0 0
19/05/2022
24.27
 123,700 24.17 24.27 23.03 0 0 0
18/05/2022
24.17
 101,700 24.55 25.02 24.17 2,000 0 0.1
17/05/2022
24.55
 148,408 23.22 24.93 22.28 0 0 0
16/05/2022
23.22
 131,003 22.75 25.12 22.75 0 0 0
13/05/2022
22.75
 206,950 24.55 24.83 22.65 0 0 0
12/05/2022
24.55
 163,800 26.35 26.73 24.17 0 0 0
11/05/2022
26.35
 90,900 25.97 26.92 25.88 0 0 0
10/05/2022
25.97
 261,470 25.40 26.54 23.60 0 0 0
09/05/2022
25.40
 374,049 29.19 29.19 25.31 0 0 0
06/05/2022
29.19
 157,092 30.14 30.14 28.91 1 0 0.0
05/05/2022
30.14
 160,335 30.24 30.33 28.91 200 0 0.0
04/05/2022
30.24
 325,230 30.33 31.75 28.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |