Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/11/2021	34.98	206,217	35.17	35.26	34.60	0	200	-0.0
24/11/2021	35.17	281,746	34.79	35.45	34.79	1,700	0	0.1
23/11/2021	34.79	323,737	33.27	34.98	32.80	0	10,300	-0.4
22/11/2021	33.27	563,745	34.98	35.07	33.18	500	4,100	-0.1
19/11/2021	34.98	1,372,271	37.35	37.35	34.60	200	200	0
18/11/2021	37.35	314,700	37.92	37.92	37.25	289	0	0.0
17/11/2021	37.92	363,400	38.86	39.34	37.44	4,100	0	0.2
16/11/2021	38.86	870,409	37.25	39.53	36.49	0	9,736	-0.4
15/11/2021	37.25	520,300	37.63	38.20	36.97	0	0	0
12/11/2021	37.63	744,462	38.01	38.10	37.06	500	0	0.0
11/11/2021	38.01	593,000	39.53	39.53	37.92	300	0	0.0
10/11/2021	39.53	334,609	39.53	40.00	38.96	0	0	0
09/11/2021	39.53	804,400	38.58	40.28	38.58	0	0	0
08/11/2021	38.58	451,799	37.73	39.34	37.82	0	0	0
05/11/2021	37.73	509,267	37.35	38.29	36.97	0	0	0
04/11/2021	37.35	695,979	36.87	38.39	36.97	10,100	0	0.4
03/11/2021	36.87	830,888	39.43	39.81	36.78	0	0	0
02/11/2021	39.43	617,079	40.00	40.00	39.15	10,100	0	0.4
01/11/2021	40.00	445,503	39.81	40.76	39.81	0	0	0
29/10/2021	39.81	587,725	40.19	41.14	39.24	0	145	-0.0
28/10/2021	40.19	915,894	38.20	40.28	37.44	20	3,700	-0.2
27/10/2021	38.20	401,600	38.29	39.81	37.82	0	600	-0.0
26/10/2021	38.29	1,371,600	35.83	38.29	35.07	0	2,100	-0.1
25/10/2021	35.83	262,500	35.92	36.30	35.55	700	100	0.0
22/10/2021	35.92	175,700	36.49	36.78	35.83	0	0	0
21/10/2021	36.49	535,000	35.92	36.68	35.07	100	0	0.0
20/10/2021	35.92	413,900	36.40	36.59	35.55	0	0	0
19/10/2021	36.40	382,300	37.06	37.16	36.40	300	0	0.0
18/10/2021	37.06	505,100	36.59	37.44	36.59	0	0	0
15/10/2021	36.59	545,200	36.59	36.97	36.40	0	1,000	-0.0
14/10/2021	36.59	544,900	35.83	36.68	35.55	0	1,800	-0.1
13/10/2021	35.83	340,400	35.83	36.30	35.26	0	0	0
12/10/2021	35.83	539,600	36.30	36.40	35.36	0	0	0
11/10/2021	36.30	500,300	36.49	37.06	36.02	300	0	0.0
08/10/2021	36.49	641,200	35.92	36.97	35.83	300	0	0.0
07/10/2021	35.92	941,200	34.12	36.11	33.93	0	2,500	-0.1
06/10/2021	34.12	314,200	33.37	34.50	33.08	0	0	0
05/10/2021	33.37	189,636	33.46	33.65	32.70	0	0	0
04/10/2021	33.46	318,000	33.65	33.84	32.70	0	0	0
01/10/2021	33.65	275,255	34.60	34.98	33.18	0	0	0
30/09/2021	34.60	293,240	33.84	34.79	33.65	0	1,700	-0.1
29/09/2021	33.84	263,230	33.18	34.12	32.80	200	0	0.0
28/09/2021	33.18	307,648	32.70	33.27	32.23	0	200	-0.0
27/09/2021	32.70	479,001	32.61	33.65	32.61	0	4,900	-0.2
24/09/2021	32.61	670,757	33.65	33.65	32.32	1,100	0	0.0
23/09/2021	33.65	467,911	34.22	34.98	33.46	1,900	0	0.1
22/09/2021	34.22	872,958	34.88	35.17	33.27	3,100	0	0.1
21/09/2021	34.88	828,014	36.02	36.02	34.12	4,000	600	0.1
20/09/2021	36.02	684,816	37.06	37.73	35.55	2,300	0	0.1
17/09/2021	37.06	509,644	37.25	37.92	36.78	4,000	0	0.2
16/09/2021	37.25	1,059,566	36.02	37.44	36.02	300	1,000	-0.0
15/09/2021	36.02	372,000	35.92	36.30	35.07	700	0	0.0
14/09/2021	35.92	466,945	36.40	36.87	35.55	0	0	0
13/09/2021	36.40	757,900	36.11	37.44	35.07	0	3,500	-0.1
10/09/2021	36.11	393,906	36.59	37.06	35.83	300	100	0.0
09/09/2021	36.59	333,245	35.45	36.97	35.07	1,000	0	0.0
08/09/2021	35.45	723,775	35.92	35.92	34.88	2,200	0	0.1
07/09/2021	35.92	1,288,090	37.44	37.92	35.26	1,800	700	0.0
06/09/2021	37.44	648,700	38.29	39.34	36.97	200	600	-0.0
01/09/2021	38.29	1,169,900	36.11	40.00	35.92	1,200	700	0.0
31/08/2021	36.11	1,021,835	36.49	36.97	35.55	0	3,200	-0.1
30/08/2021	36.49	823,000	35.83	36.97	35.26	0	600	-0.0
27/08/2021	35.83	744,103	35.55	36.49	35.17	0	0	0
26/08/2021	35.55	1,882,832	32.61	36.02	32.61	4,200	2,900	0.0
25/08/2021	32.61	427,126	32.51	32.70	31.56	400	900	-0.0
24/08/2021	32.51	396,394	33.18	33.65	32.23	300	0	0.0
23/08/2021	33.18	885,447	32.32	33.27	31.66	0	100	-0.0
20/08/2021	32.32	916,800	32.04	33.18	31.75	0	1,500	-0.1
19/08/2021	32.04	431,700	32.32	32.70	31.66	200	3,000	-0.1
18/08/2021	32.32	805,919	32.32	33.27	31.28	2,200	0	0.1
17/08/2021	32.32	836,500	33.74	33.74	31.85	1,300	3,700	-0.1
16/08/2021	33.74	736,100	35.36	35.55	32.89	500	0	0.0
13/08/2021	35.36	1,274,279	33.65	36.21	31.00	600	600	0.0
12/08/2021	33.65	1,910,600	37.54	39.81	32.23	5,200	0	0.2
11/08/2021	37.54	2,028,200	33.74	37.54	32.70	1,200	0	0.0
10/08/2021	33.74	1,116,038	31.28	34.03	31.28	1,300	7,800	-0.2
09/08/2021	31.28	1,139,547	28.91	31.28	28.44	1,000	0	0.0
06/08/2021	28.91	1,452,200	27.96	29.86	27.30	0	100	-0.0
05/08/2021	27.96	951,300	28.53	28.53	27.68	3,800	200	0.1
04/08/2021	28.53	591,000	29.29	29.38	28.44	0	400	-0.0
03/08/2021	29.29	1,008,300	28.44	29.67	28.15	2,900	100	0.1
02/08/2021	28.44	1,347,700	27.49	29.29	26.54	300	900	-0.0
30/07/2021	27.49	488,800	26.64	28.25	26.54	0	0	0
29/07/2021	26.64	626,800	26.54	27.20	26.07	0	0	0
28/07/2021	26.54	521,700	27.01	27.39	26.16	100	0	0.0
27/07/2021	27.01	965,900	27.01	28.44	26.82	700	8,600	-0.2
26/07/2021	27.01	1,569,964	23.32	27.39	23.32	0	2,000	-0.1
23/07/2021	23.32	534,800	23.70	24.46	23.32	200	500	-0.0
22/07/2021	23.70	614,831	21.90	23.70	21.90	400	500	-0.0
21/07/2021	21.90	148,400	21.71	22.46	21.52	0	0	0
20/07/2021	21.71	107,500	21.14	21.80	21.04	0	0	0
19/07/2021	21.14	281,000	20.95	22.09	19.05	0	0	0
16/07/2021	20.95	145,900	20.85	21.14	20.47	0	0	0
15/07/2021	20.85	74,500	20.19	20.85	19.91	0	0	0
14/07/2021	20.19	108,400	20.47	20.76	19.91	0	0	0
13/07/2021	20.47	78,200	19.81	20.76	19.91	0	0	0
12/07/2021	19.81	319,780	21.33	21.61	18.96	200	0	0.0
09/07/2021	21.33	145,200	22.18	22.46	21.33	0	0	0
08/07/2021	22.18	180,700	22.28	22.28	21.71	0	0	0
07/07/2021	22.28	519,300	21.42	22.46	20.47	10,100	1,000	0.2

Page:
<<
7
8
9
>>

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

CTCP Cảng Sài Gòn (sgp)

THỐNG KÊ GIAO DỊCH