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
(2024-09-16) 		1.70 10.37% 44,800 12,100 0.2
16.30
21
18.10
3 tháng
(2024-08-15) 		1.20 7.10% 55,600 12,300 0.2
16.30
21
18.10
6 tháng
(2024-05-17) 		-0.30 -1.63% 104,300 14,100 0.3
16.30
22.40
18.10
12 tháng
(2023-11-24) 		1.80 11.04% 201,100 11,000 0.2
15.90
22.40
18.10
24 tháng
(2022-11-24) 		5.40 42.52% 421,776 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
(2019-12-10) 		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)
07/09/2021
19.20
 0 19.20 19.20 19.20 0 0 0
06/09/2021
19.20
 5,000 18.90 19.20 19.10 0 0 0
01/09/2021
18.90
 6,400 19 19 18.90 0 0 0
31/08/2021
19
 200 17 19.10 19 0 0 0
30/08/2021
17
 500 16.50 17 16.40 0 0 0
27/08/2021
16.50
 529 16.20 16.60 16.40 0 0 0
26/08/2021
16.20
 0 16.20 16.20 16.20 0 0 0
25/08/2021
16.20
 0 17 16.20 16.20 0 0 0
24/08/2021
17
 3,700 17.50 17.50 16 0 0 0
23/08/2021
17.50
 1,100 17.50 17.50 17.50 0 0 0
20/08/2021
17.50
 1,200 18 18 17.50 0 0 0
19/08/2021
18
 900 18.60 18.60 18 0 100 -0.0
18/08/2021
18.60
 1,600 21 21 18.50 0 0 0
17/08/2021
21
 2,900 19.90 21 17.20 0 0 0
16/08/2021
19.90
 5,400 23 23 19.90 0 0 0
13/08/2021
23
 11,600 23.40 23.40 19.90 100 0 0.0
12/08/2021
23.40
 7,400 20.40 23.40 23.30 0 0 0
11/08/2021
20.40
 7,600 18.40 20.40 20.40 0 0 0
10/08/2021
18.40
 16,600 16.30 18.60 17.50 0 2,000 -0.0
09/08/2021
16.30
 800 15.10 16.30 16.20 0 0 0
06/08/2021
15.10
 0 16.30 15.10 16.30 0 0 0
05/08/2021
16.30
 2,400 14.70 16.30 14.80 0 2,200 -0.0
04/08/2021
14.70
 0 14.70 14.70 14.70 0 0 0
03/08/2021
14.70
 0 14.80 14.70 14.80 0 0 0
02/08/2021
14.80
 200 15.90 15.90 14.60 0 0 0
30/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
29/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
28/07/2021
15.90
 5,200 15.90 15.90 15.90 0 0 0
27/07/2021
15.90
 400 15.90 15.90 15.90 300 0 0.0
26/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
23/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
22/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
21/07/2021
15.90
 100 16.10 16.10 15.90 100 0 0.0
20/07/2021
16.10
 200 16 16.10 16.10 0 0 0
19/07/2021
16
 2,300 14.20 16.20 16 2,300 0 0.0
16/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
15/07/2021
14.20
 400 14 14.20 14.20 0 0 0
14/07/2021
14
 1,300 14.80 14.80 14 1,000 0 0.0
13/07/2021
14.80
 145 14.50 14.80 14.80 0 0 0
12/07/2021
14.50
 5,900 15.20 15.20 14.50 4,100 0 0.1
09/07/2021
15.20
 400 15.20 15.20 15.20 0 0 0
08/07/2021
15.20
 0 16 15.20 15.20 0 0 0
07/07/2021
16
 2,500 15.40 16 15 1,800 0 0.0
06/07/2021
15.40
 400 15.90 15.90 15.40 100 0 0.0
05/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
02/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
01/07/2021
15.90
 5,000 15.60 15.90 15.50 800 0 0.0
30/06/2021
15.60
 0 15.50 15.60 15.60 0 0 0
29/06/2021
15.50
 500 16.40 16.40 15.50 0 0 0
28/06/2021
16.40
 1,100 16.80 16.90 16 0 0 0
25/06/2021
16.80
 0 16.80 16.80 16.80 0 0 0
24/06/2021
16.80
 400 17 17 16.80 0 0 0
23/06/2021
17
 2,800 16.90 17 17 0 0 0
22/06/2021
16.90
 2,100 16.80 16.90 16.90 0 0 0
21/06/2021
16.80
 500 17 17 16.80 0 0 0
18/06/2021
17
 1,600 16.80 17 16.70 100 0 0.0
17/06/2021
16.80
 3,100 16.70 16.80 16.70 0 0 0
16/06/2021
16.70
 600 16.70 16.70 16.70 0 0 0
15/06/2021
16.70
 411 17.70 17.70 16.70 0 0 0
14/06/2021
17.70
 2,519 16 18 15.90 0 0 0
11/06/2021
16
 1,600 16 16 15.70 100 0 0.0
10/06/2021
16
 330 18 18 15.50 200 100 0.0
09/06/2021
18
 2,200 18 18 15.50 0 100 -0.0
08/06/2021
18
 200 16 18 18 0 0 0
07/06/2021
16
 0 17 16 16 0 0 0
04/06/2021
17
 2,100 15.80 17 16 100 0 0.0
03/06/2021
15.80
 400 15.70 15.80 15.70 300 0 0.0
02/06/2021
15.70
 104 15.50 15.70 15.70 0 0 0
01/06/2021
15.50
 200 17.70 17.70 15.20 0 100 -0.0
31/05/2021
17.70
 0 17.90 17.70 17.70 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 16%
28/05/2021
17.90
 1,100 16.50 17.90 16.60 0 0 0
27/05/2021
16.50
 1,116 14.59 16.59 16.23 0 0 0
26/05/2021
14.59
 100 16.96 16.96 14.59 0 100 -0.0
25/05/2021
16.96
 0 17.32 16.96 16.96 0 0 0
24/05/2021
17.32
 3,500 16.41 17.32 16.41 100 0 0.0
21/05/2021
16.41
 0 16.41 16.41 16.41 0 0 0
20/05/2021
16.41
 1,300 16.41 16.41 16.41 1,000 0 0.0
19/05/2021
16.41
 1,000 17.32 17.32 16.41 0 0 0
18/05/2021
17.32
 4,000 16.14 17.32 16.04 3,000 0 0.1
17/05/2021
16.14
 4,100 16.86 16.86 15.86 1,300 0 0.0
14/05/2021
16.86
 2,400 14.68 16.86 13.31 0 100 -0.0
13/05/2021
14.68
 100 14.59 14.68 14.68 0 0 0
12/05/2021
14.59
 0 14.59 14.59 14.59 0 0 0
11/05/2021
14.59
 501 13.31 14.59 14.59 0 0 0
10/05/2021
13.31
 100 15.04 15.04 13.31 0 100 -0.0
07/05/2021
15.04
 1,500 13.22 15.04 15.04 0 0 0
06/05/2021
13.22
 112 15.50 15.50 13.22 0 100 -0.0
05/05/2021
15.50
 600 14.68 15.50 15.50 0 0 0
04/05/2021
14.68
 210 14.59 14.68 12.40 0 100 -0.0
29/04/2021
14.59
 400 14.49 14.59 14.59 400 0 0.0
28/04/2021
14.49
 0 14.49 14.49 14.49 0 0 0
27/04/2021
14.49
 100 14.49 14.49 14.49 100 0 0.0
26/04/2021
14.49
 3,100 14.49 14.59 14.49 1,700 0 0.0
23/04/2021
14.49
 0 14.77 14.49 14.49 0 0 0
22/04/2021
14.77
 500 15.50 15.50 13.31 0 100 -0.0
20/04/2021
15.50
 200 15.95 15.95 15.50 0 0 0
19/04/2021
15.95
 200 15.50 15.95 13.22 0 100 -0.0
16/04/2021
15.50
 3,000 15.95 15.95 15.50 1,700 0 0.0
15/04/2021
15.95
 400 15.95 15.95 15.95 0 0 0
14/04/2021
15.95
 0 15.95 15.95 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |