CTCP Cảng Sài Gòn (sgp)

27.40
0.10
(0.37%)
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
(2024-08-20) 		3.30 13.69% 3,572,100 29,400 0.8
24.10
29.30
27.40
2 tháng
(2024-07-22) 		3.10 12.76% 6,163,000 92,300 2.2
21.50
29.30
27.40
3 tháng
(2024-06-21) 		-6.60 -19.41% 13,314,000 190,760 4.7
21.50
34
27.40
6 tháng
(2024-03-25) 		7.40 37% 22,895,500 515,940 11.1
18
34
27.40
12 tháng
(2023-09-25) 		8.20 42.71% 31,837,600 1,310,040 26.0
15.90
34
27.40
24 tháng
(2022-09-30) 		11.58 73.22% 49,743,111 1,348,720 26.5
8.05
34
27.40
36 tháng
(2021-10-05) 		-5.97 -17.88% 116,283,802 1,356,862 26.8
8.05
40.19
27.40
60 tháng
(2019-10-16) 		18.30 201.11% 213,679,381 1,186,013 23.4
4.74
40.19
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
11.94
 34,905 12.32 12.32 11.74 0 0 0
10/02/2023
12.32
 25,500 12.42 12.42 12.13 0 0 0
09/02/2023
12.42
 14,540 12.23 12.52 11.94 0 0 0
08/02/2023
12.23
 51,600 12.32 12.62 12.13 0 0 0
07/02/2023
12.32
 63,200 12.62 12.71 11.74 0 0 0
06/02/2023
12.62
 37,206 12.62 13.00 12.42 0 0 0
03/02/2023
12.62
 79,533 13.00 13.00 11.65 0 0 0
02/02/2023
13.00
 115,910 13.10 13.20 12.81 0 0 0
01/02/2023
13.10
 124,510 13.68 14.07 13.00 0 0 0
31/01/2023
13.68
 121,614 13.49 13.97 13.20 0 4 -0.0
30/01/2023
13.49
 155,800 12.91 13.97 12.81 0 0 0
27/01/2023
12.91
 103,830 12.42 13.10 12.52 0 0 0
19/01/2023
12.42
 46,120 12.32 12.52 12.32 0 0 0
18/01/2023
12.32
 31,900 12.32 12.52 12.23 0 0 0
17/01/2023
12.32
 54,914 12.13 12.32 12.03 0 0 0
16/01/2023
12.13
 15,411 12.13 12.23 12.13 0 0 0
13/01/2023
12.13
 37,425 12.23 12.62 12.13 0 0 0
12/01/2023
12.23
 22,200 12.32 12.32 12.13 0 0 0
11/01/2023
12.32
 30,900 12.03 12.52 12.13 0 0 0
10/01/2023
12.03
 10,300 12.23 12.23 12.03 0 0 0
09/01/2023
12.23
 30,536 12.32 12.42 12.13 0 0 0
06/01/2023
12.32
 16,500 12.42 12.62 12.13 0 0 0
05/01/2023
12.42
 64,000 12.42 12.62 12.23 0 0 0
04/01/2023
12.42
 35,200 12.62 12.62 12.23 0 0 0
03/01/2023
12.62
 45,909 12.42 12.62 12.32 2,600 0 0.0
30/12/2022
12.42
 21,600 13.20 13.20 10.48 0 0 0
29/12/2022
13.20
 30,800 11.65 13.30 11.45 0 0 0
28/12/2022
11.65
 15,000 11.55 11.84 11.26 0 0 0
27/12/2022
11.55
 36,800 11.26 11.55 11.26 0 0 0
26/12/2022
11.26
 18,701 11.74 11.84 11.16 0 0 0
23/12/2022
11.74
 11,100 11.74 12.42 11.65 100 0 0.0
22/12/2022
11.74
 38,400 11.65 11.84 11.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |