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)
12/04/2021
15.95
 1,600 15.95 15.95 15.95 1,400 0 0.0
09/04/2021
15.95
 1,300 15.95 16.14 15.95 0 0 0
08/04/2021
15.95
 2,000 16.23 16.23 15.95 1,000 0 0.0
07/04/2021
16.23
 1,500 16.23 16.23 16.23 500 0 0.0
06/04/2021
16.23
 100 16.23 16.23 16.23 100 0 0.0
05/04/2021
16.23
 500 16.23 16.23 16.23 0 0 0
02/04/2021
16.23
 500 15.50 16.23 16.23 0 0 0
01/04/2021
15.50
 830 16.41 17.78 14.31 0 100 -0.0
31/03/2021
16.41
 3,100 16.23 16.41 16.41 0 0 0
30/03/2021
16.23
 1,265 16.23 16.23 16.23 0 0 0
29/03/2021
16.23
 0 16.23 16.23 16.23 0 0 0
26/03/2021
16.23
 0 16.23 16.23 16.23 0 0 0
25/03/2021
16.23
 0 16.23 16.23 16.23 0 0 0
24/03/2021
16.23
 175 15.68 16.23 16.23 0 0 0
23/03/2021
15.68
 0 15.86 15.68 15.68 0 0 0
22/03/2021
15.86
 800 16.77 16.77 15.59 0 0 0
19/03/2021
16.77
 58 16.77 16.77 16.77 0 0 0
18/03/2021
16.77
 34 16.77 16.77 16.77 0 0 0
17/03/2021
16.77
 100 16.68 16.77 16.77 0 0 0
16/03/2021
16.68
 2,100 16.68 16.77 16.68 1,700 0 0.0
15/03/2021
16.68
 500 16.68 17.23 16.68 0 0 0
12/03/2021
16.68
 6,802 16.41 17.14 16.41 300 0 0.0
11/03/2021
16.41
 505 15.50 20.15 16.41 0 0 0
10/03/2021
15.50
 1,492 17.23 19.78 14.68 0 100 -0.0
09/03/2021
17.23
 1,200 15.68 17.69 17.23 0 0 0
08/03/2021
15.68
 2,600 15.95 15.95 15.68 0 0 0
05/03/2021
15.95
 1,310 15.41 15.95 15.50 0 0 0
04/03/2021
15.41
 710 14.59 15.41 14.77 0 0 0
03/03/2021
14.59
 0 14.59 14.59 14.59 0 0 0
02/03/2021
14.59
 0 14.59 14.59 14.59 0 0 0
01/03/2021
14.59
 300 15.22 15.22 14.59 0 0 0
26/02/2021
15.22
 0 15.22 15.22 15.22 0 0 0
25/02/2021
15.22
 2 15.22 15.22 15.22 0 0 0
24/02/2021
15.22
 0 15.22 15.22 15.22 0 0 0
23/02/2021
15.22
 1,300 15.50 15.50 15.13 200 0 0.0
22/02/2021
15.50
 1,100 15.13 15.77 15.13 0 0 0
19/02/2021
15.13
 200 15.04 16.32 15.13 0 0 0
18/02/2021
15.04
 200 14.59 15.04 15.04 0 0 0
17/02/2021
14.59
 200 13.86 14.59 14.59 0 0 0
09/02/2021
13.86
 300 15.41 15.41 13.86 200 0 0.0
08/02/2021
15.41
 1,100 15.50 15.50 13.86 0 100 0
05/02/2021
15.50
 2,200 14.22 15.50 12.94 0 100 -0.0
04/02/2021
14.22
 200 14.95 15.95 14.22 0 0 0
03/02/2021
14.95
 400 13.31 14.95 13.04 0 100 -0.0
02/02/2021
13.31
 100 15.04 15.04 13.31 0 100 -0.0
01/02/2021
15.04
 5,800 15.04 16.41 12.94 0 100 -0.0
29/01/2021
15.04
 500 12.76 15.04 15.04 0 0 0
28/01/2021
12.76
 3,461 15.41 15.41 12.76 0 700 -0.0
27/01/2021
15.41
 4,300 15.68 15.68 14.59 3,600 0 0.1
26/01/2021
15.68
 36 15.68 15.68 15.68 0 0 0
25/01/2021
15.68
 100 17.32 17.32 15.68 0 0 0
22/01/2021
17.32
 200 14.68 17.32 14.04 0 100 -0.0
21/01/2021
14.68
 401 17.05 18.14 14.68 0 100 -0.0
20/01/2021
17.05
 100 16.04 17.05 17.05 0 0 0
19/01/2021
16.04
 3,000 15.68 16.04 15.04 1,300 0 0.0
18/01/2021
15.68
 380 15.68 15.68 15.68 300 0 0.0
15/01/2021
15.68
 6,330 15.50 15.68 15.50 0 0 0
14/01/2021
15.50
 104 15.50 15.50 15.50 0 0 0
13/01/2021
15.50
 13,454 15.31 15.95 15.22 0 0 0
12/01/2021
15.31
 1,100 15.22 15.31 15.31 0 0 0
11/01/2021
15.22
 800 14.13 15.50 15.22 0 0 0
08/01/2021
14.13
 1,000 15.22 15.22 14.13 0 0 0
07/01/2021
15.22
 900 15.31 15.31 15.22 0 0 0
06/01/2021
15.31
 0 15.50 15.31 15.31 0 0 0
05/01/2021
15.50
 2,800 14.59 15.50 14.59 0 0 0
04/01/2021
14.59
 3,500 15.41 15.41 13.67 0 0 0
31/12/2020
15.41
 100 14.59 15.41 15.41 0 0 0
30/12/2020
14.59
 1,123 15.04 15.04 14.13 0 0 0
29/12/2020
15.04
 0 15.04 15.04 15.04 0 0 0
28/12/2020
15.04
 1,000 15.50 15.50 15.04 0 0 0
25/12/2020
15.50
 1,000 15.59 15.59 14.59 0 0 0
24/12/2020
15.59
 0 15.59 15.59 15.59 0 0 0
23/12/2020
15.59
 0 15.59 15.59 15.59 0 0 0
22/12/2020
15.59
 0 15.59 15.59 15.59 0 0 0
21/12/2020
15.59
 300 15.50 15.59 15.59 0 0 0
18/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
17/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
16/12/2020
15.50
 100 14.59 15.50 15.50 0 0 0
15/12/2020
14.59
 1,000 15.50 15.50 14.59 0 0 0
14/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
11/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
10/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
09/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
08/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
07/12/2020
15.50
 100 15.50 15.50 15.50 0 0 0
04/12/2020
15.50
 200 16.32 16.32 15.50 0 0 0
03/12/2020
16.32
 0 16.32 16.32 16.32 0 0 0
02/12/2020
16.32
 100 15.95 16.32 16.32 0 0 0
01/12/2020
15.95
 0 16.32 15.95 15.95 0 0 0
30/11/2020
16.32
 1,200 16.23 16.32 13.86 0 200 -0.0
27/11/2020
16.23
 200 16.32 16.32 16.23 0 0 0
26/11/2020
16.32
 200 15.50 16.32 16.32 0 0 0
25/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
24/11/2020
15.50
 100 16.04 16.04 15.50 0 0 0
23/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
20/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
19/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
18/11/2020
16.04
 2,100 16.77 16.77 16.04 0 0 0
17/11/2020
16.77
 105 16.23 16.77 16.77 0 0 0
16/11/2020
16.23
 0 16.41 16.23 16.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |