CTCP Vận tải biển Sài Gòn (sgs)

18.40
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
(2024-04-19) 		1.40 8.24% 14,600 -200 -0.0
17
18.60
18.40
2 tháng
(2024-03-22) 		-0.10 -0.54% 23,400 300 0.0
17
18.80
18.40
3 tháng
(2024-02-23) 		1.60 9.52% 59,300 -4,000 -0.1
16.80
18.80
18.40
6 tháng
(2023-11-24) 		2.10 12.88% 104,700 -3,100 -0.0
15.90
18.80
18.40
12 tháng
(2023-05-24) 		2.40 15% 217,645 5,500 0.1
14.50
18.80
18.40
24 tháng
(2022-05-30) 		1.30 7.60% 462,747 13,900 0.2
11.80
18.80
18.40
36 tháng
(2021-06-03) 		2.60 16.46% 1,045,494 -12,100 -0.3
11.80
23.40
18.40
60 tháng
(2019-06-14) 		6.76 58.13% 1,291,649 22,100 0.3
9.89
24.85
18.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
18.40
0
 7,900 18.40 18.40 18.30 0 0 0
#2 16/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#3 15/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#4 14/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#5 13/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#6 10/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#7 09/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#8 08/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#9 07/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#10 06/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#11 03/05/2024
18.40
0
 0 18.40 18.40 18.40 0 0 0
#12 02/05/2024
18.40
-0.20
 0 18.40 18.40 18.40 0 0 0
#13 26/04/2024
18.60
1.50
 700 17 18.60 17 0 100 -0.0
#14 25/04/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#15 24/04/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#16 23/04/2024
17.10
0
 0 17.10 17.10 17.10 0 0 0
#17 22/04/2024
17.10
0.10
 0 17.10 17.10 17.10 0 0 0
#18 19/04/2024
17
-1.50
 6,000 17.50 18.60 16.70 0 100 -0.0
#19 17/04/2024
18.50
0
 0 18.50 18.50 18.50 0 0 0
#20 16/04/2024
18.50
0
 0 18.50 18.50 18.50 0 0 0
#21 15/04/2024
18.50
-0.30
 0 18.50 18.50 18.50 0 0 0
#22 12/04/2024
18.80
0.60
 1,300 18 18.80 18 0 0 0
#23 11/04/2024
18.20
0
 0 18.20 18.20 18.20 0 0 0
#24 10/04/2024
18.20
0
 0 18.20 18.20 18.20 0 0 0
#25 09/04/2024
18.20
0
 0 18.20 18.20 18.20 0 0 0
#26 05/04/2024
18.20
0
 4,200 17.20 18.50 17.20 400 100 0.0
#27 29/03/2024
18.20
-0.30
 2,200 16.90 18.20 16.90 0 100 -0.0
#28 22/03/2024
18.50
0
 1,100 18.50 18.70 16.40 400 100 0.0
#29 15/03/2024
18.50
1.50
 3,800 17 18.50 14.70 0 100 -0.0
#30 08/03/2024
17
-0.20
 1,600 17.20 17.20 14.80 0 100 -0.0
#31 01/03/2024
17.20
0.40
 26,400 16.80 17.20 16.80 10,500 15,400 -0.1
#32 23/02/2024
16.80
0.20
 4,100 16.60 17 16.70 800 0 0.0
#33 16/02/2024
16.60
-0.80
 5,000 17.40 17.40 16.60 0 0 0
#34 02/02/2024
17.40
1.40
 5,200 16 17.40 16.50 0 0 0
#35 26/01/2024
16
0.10
 6,100 15.90 16.20 14.60 0 100 -0.0
#36 19/01/2024
15.90
-0.70
 700 16.60 16.60 15.80 0 0 0
#37 12/01/2024
16.60
-0.10
 5,900 16.70 16.70 14.60 0 100 -0.0
#38 05/01/2024
16.70
0.20
 1,200 16.50 16.70 14.50 0 100 -0.0
#39 29/12/2023
16.50
-0.60
 4,500 17.10 17.10 14.40 0 100 -0.0
#40 22/12/2023
17.10
0.60
 1,200 16.50 17.10 16.20 0 0 0
#41 15/12/2023
16.50
-1.20
 5,700 17.70 17.70 14.60 1,400 100 0.0
#42 08/12/2023
17.70
-0.20
 5,900 17.90 17.90 16 0 0 0
#43 01/12/2023
17.90
1.60
 2,800 16.30 17.90 14 0 100 -0.0
#44 24/11/2023
16.30
-0.10
 1,200 16.40 16.40 13.80 200 100 0.0
#45 17/11/2023
16.40
-0.50
 8,300 16.90 16.90 16 2,100 0 0.0
#46 10/11/2023
16.90
-0.40
 2,400 17.30 17.30 15.50 0 100 -0.0
#47 03/11/2023
17.30
-0.10
 5,800 17.40 19.40 14.60 3,400 100 0.1
#48 24/10/2023
17.40
0.50
 1,200 16.90 17.40 16 0 0 0
#49 23/10/2023
16.90
1.70
 900 15.20 16.90 15.50 0 0 0
#50 19/10/2023
15.20
-2.60
 100 17.80 17.80 15.20 0 100 -0.0
#51 18/10/2023
17.80
0.10
 500 17.70 17.80 17.80 0 0 0
#52 17/10/2023
17.70
0.10
 4,400 17.60 17.70 17 0 0 0
#53 16/10/2023
17.60
-0.20
 400 17.80 17.80 16.30 0 100 -0.0
#54 13/10/2023
17.80
0.30
 100 17.50 17.80 17.80 0 0 0
#55 12/10/2023
17.50
0.50
 200 17 17.50 15.60 0 100 -0.0
#56 11/10/2023
17
0
 1,100 17 17 17 0 100 -0.0
#57 10/10/2023
17
1.80
 1,100 15.20 17.20 17 0 0 0
#58 09/10/2023
15.20
-2.60
 100 17.80 17.80 15.20 0 100 -0.0
#59 06/10/2023
17.80
-0.10
 600 17.90 17.90 16.10 0 100 -0.0
#60 05/10/2023
17.90
-0.10
 100 18 18 17.90 0 0 0
#61 04/10/2023
18
0
 400 18 18 15.70 0 100 -0.0
#62 03/10/2023
18
0.10
 100 17.90 18 18 0 0 0
#63 29/09/2023
17.90
-0.10
 200 18 18 16.10 0 100 -0.0
#64 28/09/2023
18
0.20
 1,600 17.80 18 17.80 0 0 0
#65 27/09/2023
17.80
-0.10
 300 17.90 17.90 16.50 0 100 -0.0
#66 25/09/2023
17.90
-0.10
 900 18 18 17.90 0 0 0
#67 22/09/2023
18
0.10
 100 17.90 18 18 0 0 0
#68 21/09/2023
17.90
0.80
 1,800 17.10 17.90 17.20 0 0 0
#69 20/09/2023
17.10
0
 100 17.10 17.10 17.10 0 0 0
#70 19/09/2023
17.10
-0.10
 2,400 17.20 17.20 17 1,200 0 0.0
#71 18/09/2023
17.20
0.60
 7,500 16.60 17.20 17 0 0 0
#72 15/09/2023
16.60
-1.40
 100 18 18 16.60 0 100 -0.0
#73 13/09/2023
18
-0.10
 100 18.10 18.10 18 0 0 0
#74 11/09/2023
18.10
0.60
 500 17.50 18.10 17.90 0 0 0
#75 07/09/2023
17.50
0
 900 17.50 17.50 17.40 0 0 0
#76 06/09/2023
17.50
0.10
 3,400 17.40 17.70 17.40 0 0 0
#77 05/09/2023
17.40
0
 2,400 17.40 17.50 17.40 0 0 0
#78 31/08/2023
17.40
0.30
 100 17.10 17.40 17.40 0 0 0
#79 30/08/2023
17.10
-0.30
 600 17.40 17.40 17 0 0 0
#80 29/08/2023
17.40
1.10
 2,000 16.30 17.40 16.60 0 0 0
#81 28/08/2023
16.30
0
 4,600 16.30 17 16.30 0 0 0
#82 25/08/2023
16.30
0.10
 200 16.20 16.30 16.30 0 0 0
#83 24/08/2023
16.20
-0.80
 1,100 17 17 16.20 0 0 0
#84 23/08/2023
17
0.50
 800 16.50 17 16.10 0 0 0
#85 22/08/2023
16.50
-0.60
 200 17.10 17.10 15.10 0 100 -0.0
#86 21/08/2023
17.10
0.10
 200 17 17.10 16.90 0 0 0
#87 18/08/2023
17
-0.40
 1,600 17.40 17.40 16.30 0 0 0
#88 17/08/2023
17.40
0.90
 200 16.50 17.40 15.10 0 100 -0.0
#89 16/08/2023
16.50
-0.30
 1,300 16.80 16.80 16.50 200 0 0.0
#90 15/08/2023
16.80
-0.60
 1,700 17.40 17.40 16.80 0 0 0
#91 14/08/2023
17.40
0.60
 100 16.80 17.40 17.40 0 0 0
#92 11/08/2023
16.80
0.30
 500 16.50 16.80 16.80 0 0 0
#93 10/08/2023
16.50
0
 0 16.50 16.50 16.50 0 0 0
#94 09/08/2023
16.50
0.10
 2,700 16.40 16.50 16.50 0 0 0
#95 08/08/2023
16.40
0.10
 1,200 16.30 16.50 16.40 0 0 0
#96 07/08/2023
16.30
0
 0 16.30 16.30 16.30 0 0 0
#97 04/08/2023
16.30
0.10
 400 16.20 16.30 16.30 0 0 0
#98 03/08/2023
16.20
-1
 800 17.20 17.20 16.20 0 100 -0.0
#99 02/08/2023
17.20
0.20
 100 17 17.20 17.20 0 0 0
#100 01/08/2023
17
1
 500 16 17 16.10 0 0 0

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