CTCP Vận tải biển Sài Gòn (sgs)

18.10
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
(2024-10-14) 		-2.40 -11.71% 40,700 12,900 0.2
17.50
21
18.10
2 tháng
(2024-09-12) 		0.10 0.56% 47,200 12,300 0.2
16.30
21
18.10
3 tháng
(2024-08-13) 		1.20 7.10% 55,600 12,300 0.2
16.30
21
18.10
6 tháng
(2024-05-15) 		-0.30 -1.63% 104,300 14,100 0.3
16.30
22.40
18.10
12 tháng
(2023-11-17) 		1.70 10.37% 209,400 13,100 0.2
15.90
22.40
18.10
24 tháng
(2022-11-22) 		3.40 23.13% 428,933 26,600 0.5
12
22.40
18.10
36 tháng
(2021-11-29) 		-1.60 -8.12% 826,679 27,800 0.5
11.80
22.40
18.10
60 tháng
(2019-12-09) 		0.73 4.19% 1,383,798 35,600 0.5
9.89
23.40
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
10/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
09/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
06/11/2020
15.59
 100 15.50 15.59 15.59 0 0 0
05/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
04/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
03/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
02/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
30/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
29/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
28/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
27/10/2020
15.50
 3,500 14.68 15.50 15.50 0 0 0
26/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
23/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
22/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
21/10/2020
14.68
 121 17.23 17.23 14.68 0 0 0
20/10/2020
17.23
 100 17.50 17.50 17.23 0 0 0
19/10/2020
17.50
 3,400 15.22 17.50 15.22 0 500 -0.0
16/10/2020
15.22
 100 13.31 15.22 15.22 0 0 0
15/10/2020
13.31
 100 15.59 15.59 13.31 0 0 0
14/10/2020
15.59
 0 15.41 15.59 15.59 0 0 0
13/10/2020
15.41
 1,100 15.31 17.59 15.31 100 0 0.0
12/10/2020
15.31
 0 15.31 15.31 15.31 0 0 0
09/10/2020
15.31
 127 14.95 15.31 15.31 0 0 0
08/10/2020
14.95
 0 14.95 14.95 14.95 0 0 0
07/10/2020
14.95
 0 14.86 14.95 14.95 0 0 0
06/10/2020
14.86
 10,360 15.04 15.04 14.59 0 0 0
05/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
02/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
01/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
30/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
29/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
28/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
25/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
24/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
23/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
22/09/2020
15.04
 500 14.59 15.04 15.04 0 0 0
21/09/2020
14.59
 100 13.67 14.59 14.59 0 0 0
18/09/2020
13.67
 0 13.67 13.67 13.67 0 0 0
17/09/2020
13.67
 3,000 14.59 14.59 13.67 0 0 0
16/09/2020
14.59
 110 13.22 14.59 14.59 0 0 0
15/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
14/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
11/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
10/09/2020
13.22
 3 13.22 13.22 13.22 0 0 0
09/09/2020
13.22
 30 13.22 13.22 13.22 0 0 0
08/09/2020
13.22
 200 13.22 13.22 13.22 0 0 0
07/09/2020
13.22
 10,007 15.50 15.50 13.22 9,700 0 0.1
04/09/2020
15.50
 0 15.50 15.50 15.50 0 0 0
03/09/2020
15.50
 5,000 18.23 18.23 15.50 5,000 0 0.1
01/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
31/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
28/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
27/08/2020
18.23
 1 18.23 18.23 18.23 0 0 0
26/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
25/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
24/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
21/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
20/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
19/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
18/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
17/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
14/08/2020
18.23
 100 16.77 18.23 18.23 0 0 0
13/08/2020
16.77
 0 17.23 16.77 16.77 0 0 0
12/08/2020
17.23
 600 17.23 17.23 14.68 0 0 0
11/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
10/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
07/08/2020
17.23
 10 17.23 17.23 17.23 0 0 0
06/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
05/08/2020
17.23
 100 15.04 17.23 17.23 0 0 0
04/08/2020
15.04
 1,030 14.59 15.04 15.04 0 0 0
03/08/2020
14.59
 1,000 13.67 14.59 14.59 0 0 0
31/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
30/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
29/07/2020
13.67
 2,000 13.67 13.67 13.67 0 0 0
28/07/2020
13.67
 3,500 13.58 13.67 13.58 0 0 0
27/07/2020
13.58
 3,501 13.67 13.67 13.58 0 0 0
24/07/2020
13.67
 3,500 12.49 13.67 13.67 0 0 0
23/07/2020
12.49
 0 13.67 12.49 13.67 0 0 0
22/07/2020
13.67
 5,000 13.67 13.67 11.85 0 0 0
21/07/2020
13.67
 5,602 13.67 13.67 13.58 0 0 0
20/07/2020
13.67
 0 14.04 13.67 14.04 0 0 0
17/07/2020
14.04
 1,200 13.67 14.04 13.67 0 0 0
16/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
15/07/2020
13.67
 3,300 14.40 14.40 13.67 0 0 0
14/07/2020
14.40
 100 14.04 14.40 14.40 0 0 0
13/07/2020
14.04
 0 13.95 14.04 13.95 0 0 0
10/07/2020
13.95
 10,600 16.41 16.41 13.95 0 0 0
09/07/2020
16.41
 0 16.77 16.41 16.41 0 0 0
08/07/2020
16.77
 200 15.86 16.77 15.95 0 0 0
07/07/2020: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2020
15.86
 100 14.13 15.86 15.86 0 0 0
06/07/2020
14.13
 2,000 14.13 14.13 13.46 0 0 0
03/07/2020
14.13
 3,970 12.97 14.13 13.30 400 0 0.0
02/07/2020
12.97
 300 12.47 13.30 12.97 0 0 0
01/07/2020
12.47
 202 12.63 12.63 12.47 0 0 0
30/06/2020
12.63
 0 12.88 12.63 12.63 0 0 0
29/06/2020
12.88
 8,000 11.64 12.88 11.72 0 0 0
26/06/2020
11.64
 100 11.64 11.64 11.64 0 0 0
25/06/2020
11.64
 0 11.64 11.64 11.64 0 0 0
24/06/2020
11.64
 100 11.64 11.64 11.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |