CTCP Cảng Sài Gòn (sgp)

21.30
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
(2024-04-15) 		2.20 11.52% 1,292,500 163,600 3.1
18
21.30
21.30
2 tháng
(2024-03-18) 		1.10 5.45% 2,372,000 357,300 7.0
18
21.30
21.30
3 tháng
(2024-02-15) 		2.40 12.70% 4,144,900 801,200 15.5
18
21.30
21.30
6 tháng
(2023-11-17) 		4.50 26.79% 7,470,700 1,135,800 21.5
16
21.30
21.30
12 tháng
(2023-05-22) 		8.20 62.58% 20,755,739 1,134,400 21.4
13.10
21.30
21.30
24 tháng
(2022-05-26) 		-4.61 -17.79% 38,390,724 1,154,680 21.7
8.05
26.98
21.30
36 tháng
(2021-05-31) 		0.73 3.55% 147,981,522 1,148,822 21.7
8.05
40.19
21.30
60 tháng
(2019-06-11) 		12.86 152.49% 203,836,622 947,330 18.2
4.74
40.19
21.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
21.30
1.40
 214,700 20 22 20 0 0 0
#2 14/05/2024
20.10
-0.10
 39,900 20.30 20.30 19.70 0 0 0
#3 13/05/2024
20.30
-0.40
 71,000 20.70 20.70 19.80 0 0 0
#4 10/05/2024
20.50
0.10
 91,000 20.50 21.20 20 0 0 0
#5 09/05/2024
20.70
1.40
 255,600 19.30 21.20 19.30 0 1,000 -0.0
#6 08/05/2024
19.30
0.20
 18,400 19.20 19.40 19.20 0 0 0
#7 07/05/2024
19.30
0.60
 42,300 19 19.30 18.90 0 0 0
#8 06/05/2024
18.90
0.70
 86,000 18.30 18.90 18.20 0 0 0
#9 03/05/2024
18.20
-0.10
 29,300 18.30 18.40 18.10 0 0 0
#10 02/05/2024
18.30
-0.10
 18,100 18.60 18.60 18 0 0 0
#11 26/04/2024
18.40
0.10
 26,900 18.30 18.50 18 0 0 0
#12 25/04/2024
18.30
-0.10
 19,300 18.30 18.40 18.10 0 0 0
#13 24/04/2024
18.40
0.40
 31,500 18.20 18.40 18 0 0 0
#14 23/04/2024
18
-0.30
 29,100 18.40 18.40 17.90 800 0 0.0
#15 22/04/2024
18.30
0
 11,500 18.30 18.50 18.20 0 0 0
#16 19/04/2024
18.30
-0.50
 33,400 18.60 18.60 18 0 0 0
#17 17/04/2024
18.80
-0.10
 10,100 18.90 19 18.60 0 0 0
#18 16/04/2024
18.90
-0.20
 138,500 18.60 19.10 18.10 88,300 0 1.7
#19 15/04/2024
19.10
-0.60
 125,900 19.70 19.80 18.90 75,500 0 1.5
#20 12/04/2024
19.70
0
 22,800 19.90 19.90 19.70 0 0 0
#21 11/04/2024
19.70
0
 23,800 19.60 19.80 19.60 0 0 0
#22 10/04/2024
19.70
0.20
 27,000 19.60 19.90 19.50 0 0 0
#23 09/04/2024
19.50
-0.10
 24,900 19.60 19.60 19.40 0 2,600 -0.1
#24 08/04/2024
19.60
-0.20
 58,600 19.80 19.80 19.30 5,700 0 0.1
#25 05/04/2024
19.80
-0.10
 119,300 19.80 19.90 19.60 72,700 0 1.4
#26 04/04/2024
19.90
-0.20
 68,600 20.20 20.20 19.80 15,900 0 0.3
#27 03/04/2024
20.10
-0.10
 48,400 20.20 20.50 20.10 0 0 0
#28 02/04/2024
20.20
-0.20
 50,400 20.40 20.40 20 22,700 100 0.5
#29 01/04/2024
20.40
0.10
 48,900 20.30 20.40 19.90 10,600 0 0.2
#30 29/03/2024
20.30
-0.10
 43,200 20.50 20.50 20 0 0 0
#31 28/03/2024
20.40
-0.20
 41,500 20.40 20.60 20.30 0 0 0
#32 27/03/2024
20.60
0.50
 95,100 20.30 20.80 20.10 30,500 0 0.6
#33 26/03/2024
20.10
0.10
 44,000 20.10 20.40 19.50 0 0 0
#34 25/03/2024
20
-0.60
 48,200 20.60 20.70 20 0 0 0
#35 22/03/2024
20.60
0.20
 51,700 20.40 20.60 20.10 28,300 0 0.6
#36 21/03/2024
20.40
-0.10
 56,900 20.50 20.50 20.20 10,000 0 0.2
#37 20/03/2024
20.50
0.50
 48,200 20 20.50 19.70 0 0 0
#38 19/03/2024
20
-0.20
 45,000 20.20 20.20 19.70 0 0 0
#39 18/03/2024
20.20
-0.70
 113,000 20.90 21.20 19.50 0 0 0
#40 15/03/2024
20.90
0.20
 77,500 20.70 21 20.40 0 0 0
#41 14/03/2024
20.70
0.90
 225,500 19.80 21.50 19.80 0 0 0
#42 13/03/2024
19.80
0.50
 124,100 19.30 20 19.30 0 5,800 -0.1
#43 12/03/2024
19.30
0.10
 31,800 19.20 19.40 19.10 0 3,000 -0.1
#44 11/03/2024
19.20
-0.10
 26,900 19.30 19.50 19.20 0 1,300 -0.0
#45 08/03/2024
19.30
0
 144,900 19.30 19.50 19.10 96,200 18,900 1.5
#46 07/03/2024
19.30
0.20
 53,000 19.10 19.40 19 18,400 0 0.4
#47 06/03/2024
19.10
-0.40
 53,600 19.50 19.50 19 0 0 0
#48 05/03/2024
19.50
-0.10
 24,600 19.60 19.60 19.30 0 0 0
#49 04/03/2024
19.60
0.10
 68,600 19.50 19.80 19.40 0 0 0
#50 01/03/2024
19.50
0.60
 92,800 18.90 19.50 18.90 71,500 0 1.4
#51 29/02/2024
18.90
-0.40
 48,700 19.30 19.40 18.80 0 0 0
#52 28/02/2024
19.30
0.10
 46,700 19.20 19.40 19.10 0 0 0
#53 27/02/2024
19.20
-0.20
 31,900 19.40 19.50 19 0 0 0
#54 26/02/2024
19.40
0.40
 52,500 19 19.50 18.90 8,200 0 0.2
#55 23/02/2024
19
-0.30
 129,600 19.30 19.40 18.90 103,200 0 2.0
#56 22/02/2024
19.30
0.10
 68,600 19.20 19.40 19.20 29,600 0 0.6
#57 21/02/2024
19.20
-0.20
 90,700 19.40 19.40 18.90 59,000 0 1.1
#58 20/02/2024
19.40
0.10
 78,600 19.30 19.50 19.20 26,400 0 0.5
#59 19/02/2024
19.30
0
 132,500 19.30 19.90 19.10 0 0 0
#60 16/02/2024
19.30
0.40
 84,900 18.90 19.40 18.80 33,400 0 0.6
#61 15/02/2024
18.90
0.10
 84,900 18.80 18.90 18.70 27,000 0 0.5
#62 07/02/2024
18.80
0
 78,300 18.80 18.80 18.70 26,400 0 0.5
#63 06/02/2024
18.80
0.40
 126,900 18.40 18.80 18.20 63,900 0 1.2
#64 05/02/2024
18.40
0.30
 57,000 18.10 18.70 18 5,600 0 0.1
#65 02/02/2024
18.10
0.20
 69,100 17.90 18.30 18 3,000 0 0.1
#66 01/02/2024
17.90
-0.10
 117,100 18 18.10 17.70 39,300 0 0.7
#67 31/01/2024
18
-0.10
 190,600 18.10 18.10 17.80 97,800 0 1.8
#68 30/01/2024
18.10
0.70
 224,900 17.40 18.50 17.30 51,200 0 0.9
#69 29/01/2024
17.40
0.90
 171,100 16.50 17.40 16.40 0 0 0
#70 26/01/2024
16.50
0.10
 69,000 16.40 16.80 16.40 28,800 0 0.5
#71 25/01/2024
16.40
0
 41,100 16.40 16.40 16.30 0 0 0
#72 24/01/2024
16.40
-0.20
 24,800 16.60 16.60 16.30 0 0 0
#73 23/01/2024
16.60
0
 18,200 16.60 16.70 16.40 500 0 0.0
#74 22/01/2024
16.60
0
 61,800 16.60 16.70 16.40 0 0 0
#75 19/01/2024
16.60
-0.10
 38,900 16.70 16.70 16.60 0 300 -0.0
#76 18/01/2024
16.70
0
 19,100 16.70 16.80 16.60 0 0 0
#77 17/01/2024
16.70
-0.10
 18,900 16.80 16.80 16.60 1,600 0 0.0
#78 16/01/2024
16.80
0.20
 13,100 16.60 16.80 16.60 0 0 0
#79 15/01/2024
16.60
0
 17,900 16.60 17 16.60 2,200 0 0.0
#80 12/01/2024
16.60
-0.50
 51,700 17.10 17.40 16.60 0 0 0
#81 11/01/2024
17.10
0
 11,000 17.10 17.30 17 0 0 0
#82 10/01/2024
17.10
0.20
 87,700 16.90 17.40 16.70 2,300 0 0.0
#83 09/01/2024
16.90
-0.20
 38,900 17.10 17.10 16.80 0 0 0
#84 08/01/2024
17.10
0.10
 17,500 17 17.10 17 0 0 0
#85 05/01/2024
17
-0.10
 34,900 17.10 17.10 16.80 0 0 0
#86 04/01/2024
17.10
-0.10
 59,200 17.20 17.20 16.90 0 0 0
#87 03/01/2024
17.20
0.10
 43,500 17.10 17.30 17 0 0 0
#88 02/01/2024
17.10
-0.10
 31,400 17.20 17.30 17 0 0 0
#89 29/12/2023
17.20
0
 43,900 17.20 17.30 17.10 0 0 0
#90 28/12/2023
17.20
0.10
 38,600 17.10 17.30 17.10 0 0 0
#91 27/12/2023
17.10
-0.20
 72,400 17.30 17.30 17 0 0 0
#92 26/12/2023
17.30
0.50
 111,100 16.80 17.30 16.80 0 0 0
#93 25/12/2023
16.80
0.50
 82,100 16.30 16.80 16.30 0 0 0
#94 22/12/2023
16.30
0.10
 22,800 16.20 16.30 16.20 0 0 0
#95 21/12/2023
16.20
-0.10
 17,100 16.30 16.30 16 0 0 0
#96 20/12/2023
16.30
0.30
 84,300 16 16.40 15.90 0 0 0
#97 19/12/2023
16
0
 26,000 16 16 15.80 3,000 0 0.0
#98 18/12/2023
16
-0.10
 34,800 16.10 16.20 15.90 0 0 0
#99 15/12/2023
16.10
-0.30
 52,000 16.40 16.40 16 0 0 0
#100 14/12/2023
16.40
-0.10
 73,000 16.50 16.60 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc