CTCP Cảng Sài Gòn (sgp)

21
0.30
(1.45%)
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
(2024-04-22) 		2.40 13.11% 1,191,900 900 0.0
18
21.30
21.30
2 tháng
(2024-03-21) 		0.30 1.47% 2,373,100 358,400 7.0
18
21.30
21.30
3 tháng
(2024-02-20) 		1.30 6.70% 4,049,900 741,900 14.4
18
21.30
21.30
6 tháng
(2023-11-22) 		3.80 22.49% 7,533,100 1,136,900 21.5
16
21.30
21.30
12 tháng
(2023-05-26) 		6.43 45.11% 20,614,239 1,122,500 21.2
14.27
21.30
21.30
24 tháng
(2022-05-31) 		-5.40 -20.70% 38,162,367 1,155,580 21.7
8.05
26.98
21.30
36 tháng
(2021-06-07) 		0.42 2.05% 145,965,458 1,157,922 21.9
8.05
40.19
21.30
60 tháng
(2019-06-17) 		12.64 156.92% 204,031,622 948,430 18.2
4.74
40.19
21.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
20.70
-0.50
 114,100 21.30 21.30 20.30 500 0 0.0
#2 16/05/2024
21.30
0
 93,200 21.40 21.70 21 600 0 0.0
#3 15/05/2024
21.30
1.20
 214,700 20 22 20 0 0 0
#4 14/05/2024
20.10
-0.20
 39,900 20.30 20.30 19.70 0 0 0
#5 13/05/2024
20.30
-0.20
 71,000 20.70 20.70 19.80 0 0 0
#6 10/05/2024
20.50
-0.20
 91,000 20.50 21.20 20 0 0 0
#7 09/05/2024
20.70
1.40
 255,600 19.30 21.20 19.30 0 1,000 -0.0
#8 08/05/2024
19.30
0
 18,400 19.20 19.40 19.20 0 0 0
#9 07/05/2024
19.30
0.40
 42,300 19 19.30 18.90 0 0 0
#10 06/05/2024
18.90
0.70
 86,000 18.30 18.90 18.20 0 0 0
#11 03/05/2024
18.20
-0.10
 29,300 18.30 18.40 18.10 0 0 0
#12 02/05/2024
18.30
-0.10
 18,100 18.60 18.60 18 0 0 0
#13 26/04/2024
18.40
0.10
 26,900 18.30 18.50 18 0 0 0
#14 25/04/2024
18.30
-0.10
 19,300 18.30 18.40 18.10 0 0 0
#15 24/04/2024
18.40
0.40
 31,500 18.20 18.40 18 0 0 0
#16 23/04/2024
18
-0.30
 29,100 18.40 18.40 17.90 800 0 0.0
#17 22/04/2024
18.30
0
 11,500 18.30 18.50 18.20 0 0 0
#18 19/04/2024
18.30
-0.50
 33,400 18.60 18.60 18 0 0 0
#19 17/04/2024
18.80
-0.10
 10,100 18.90 19 18.60 0 0 0
#20 16/04/2024
18.90
-0.20
 138,500 18.60 19.10 18.10 88,300 0 1.7
#21 15/04/2024
19.10
-0.60
 125,900 19.70 19.80 18.90 75,500 0 1.5
#22 12/04/2024
19.70
0
 22,800 19.90 19.90 19.70 0 0 0
#23 11/04/2024
19.70
0
 23,800 19.60 19.80 19.60 0 0 0
#24 10/04/2024
19.70
0.20
 27,000 19.60 19.90 19.50 0 0 0
#25 09/04/2024
19.50
-0.10
 24,900 19.60 19.60 19.40 0 2,600 -0.1
#26 08/04/2024
19.60
-0.20
 58,600 19.80 19.80 19.30 5,700 0 0.1
#27 05/04/2024
19.80
-0.10
 119,300 19.80 19.90 19.60 72,700 0 1.4
#28 04/04/2024
19.90
-0.20
 68,600 20.20 20.20 19.80 15,900 0 0.3
#29 03/04/2024
20.10
-0.10
 48,400 20.20 20.50 20.10 0 0 0
#30 02/04/2024
20.20
-0.20
 50,400 20.40 20.40 20 22,700 100 0.5
#31 01/04/2024
20.40
0.10
 48,900 20.30 20.40 19.90 10,600 0 0.2
#32 29/03/2024
20.30
-0.10
 43,200 20.50 20.50 20 0 0 0
#33 28/03/2024
20.40
-0.20
 41,500 20.40 20.60 20.30 0 0 0
#34 27/03/2024
20.60
0.50
 95,100 20.30 20.80 20.10 30,500 0 0.6
#35 26/03/2024
20.10
0.10
 44,000 20.10 20.40 19.50 0 0 0
#36 25/03/2024
20
-0.60
 48,200 20.60 20.70 20 0 0 0
#37 22/03/2024
20.60
0.20
 51,700 20.40 20.60 20.10 28,300 0 0.6
#38 21/03/2024
20.40
-0.10
 56,900 20.50 20.50 20.20 10,000 0 0.2
#39 20/03/2024
20.50
0.50
 48,200 20 20.50 19.70 0 0 0
#40 19/03/2024
20
-0.20
 45,000 20.20 20.20 19.70 0 0 0
#41 18/03/2024
20.20
-0.70
 113,000 20.90 21.20 19.50 0 0 0
#42 15/03/2024
20.90
0.20
 77,500 20.70 21 20.40 0 0 0
#43 14/03/2024
20.70
0.90
 225,500 19.80 21.50 19.80 0 0 0
#44 13/03/2024
19.80
0.50
 124,100 19.30 20 19.30 0 5,800 -0.1
#45 12/03/2024
19.30
0.10
 31,800 19.20 19.40 19.10 0 3,000 -0.1
#46 11/03/2024
19.20
-0.10
 26,900 19.30 19.50 19.20 0 1,300 -0.0
#47 08/03/2024
19.30
0
 144,900 19.30 19.50 19.10 96,200 18,900 1.5
#48 07/03/2024
19.30
0.20
 53,000 19.10 19.40 19 18,400 0 0.4
#49 06/03/2024
19.10
-0.40
 53,600 19.50 19.50 19 0 0 0
#50 05/03/2024
19.50
-0.10
 24,600 19.60 19.60 19.30 0 0 0
#51 04/03/2024
19.60
0.10
 68,600 19.50 19.80 19.40 0 0 0
#52 01/03/2024
19.50
0.60
 92,800 18.90 19.50 18.90 71,500 0 1.4
#53 29/02/2024
18.90
-0.40
 48,700 19.30 19.40 18.80 0 0 0
#54 28/02/2024
19.30
0.10
 46,700 19.20 19.40 19.10 0 0 0
#55 27/02/2024
19.20
-0.20
 31,900 19.40 19.50 19 0 0 0
#56 26/02/2024
19.40
0.40
 52,500 19 19.50 18.90 8,200 0 0.2
#57 23/02/2024
19
-0.30
 129,600 19.30 19.40 18.90 103,200 0 2.0
#58 22/02/2024
19.30
0.10
 68,600 19.20 19.40 19.20 29,600 0 0.6
#59 21/02/2024
19.20
-0.20
 90,700 19.40 19.40 18.90 59,000 0 1.1
#60 20/02/2024
19.40
0.10
 78,600 19.30 19.50 19.20 26,400 0 0.5
#61 19/02/2024
19.30
0
 132,500 19.30 19.90 19.10 0 0 0
#62 16/02/2024
19.30
0.40
 84,900 18.90 19.40 18.80 33,400 0 0.6
#63 15/02/2024
18.90
0.10
 84,900 18.80 18.90 18.70 27,000 0 0.5
#64 07/02/2024
18.80
0
 78,300 18.80 18.80 18.70 26,400 0 0.5
#65 06/02/2024
18.80
0.40
 126,900 18.40 18.80 18.20 63,900 0 1.2
#66 05/02/2024
18.40
0.30
 57,000 18.10 18.70 18 5,600 0 0.1
#67 02/02/2024
18.10
0.20
 69,100 17.90 18.30 18 3,000 0 0.1
#68 01/02/2024
17.90
-0.10
 117,100 18 18.10 17.70 39,300 0 0.7
#69 31/01/2024
18
-0.10
 190,600 18.10 18.10 17.80 97,800 0 1.8
#70 30/01/2024
18.10
0.70
 224,900 17.40 18.50 17.30 51,200 0 0.9
#71 29/01/2024
17.40
0.90
 171,100 16.50 17.40 16.40 0 0 0
#72 26/01/2024
16.50
0.10
 69,000 16.40 16.80 16.40 28,800 0 0.5
#73 25/01/2024
16.40
0
 41,100 16.40 16.40 16.30 0 0 0
#74 24/01/2024
16.40
-0.20
 24,800 16.60 16.60 16.30 0 0 0
#75 23/01/2024
16.60
0
 18,200 16.60 16.70 16.40 500 0 0.0
#76 22/01/2024
16.60
0
 61,800 16.60 16.70 16.40 0 0 0
#77 19/01/2024
16.60
-0.10
 38,900 16.70 16.70 16.60 0 300 -0.0
#78 18/01/2024
16.70
0
 19,100 16.70 16.80 16.60 0 0 0
#79 17/01/2024
16.70
-0.10
 18,900 16.80 16.80 16.60 1,600 0 0.0
#80 16/01/2024
16.80
0.20
 13,100 16.60 16.80 16.60 0 0 0
#81 15/01/2024
16.60
0
 17,900 16.60 17 16.60 2,200 0 0.0
#82 12/01/2024
16.60
-0.50
 51,700 17.10 17.40 16.60 0 0 0
#83 11/01/2024
17.10
0
 11,000 17.10 17.30 17 0 0 0
#84 10/01/2024
17.10
0.20
 87,700 16.90 17.40 16.70 2,300 0 0.0
#85 09/01/2024
16.90
-0.20
 38,900 17.10 17.10 16.80 0 0 0
#86 08/01/2024
17.10
0.10
 17,500 17 17.10 17 0 0 0
#87 05/01/2024
17
-0.10
 34,900 17.10 17.10 16.80 0 0 0
#88 04/01/2024
17.10
-0.10
 59,200 17.20 17.20 16.90 0 0 0
#89 03/01/2024
17.20
0.10
 43,500 17.10 17.30 17 0 0 0
#90 02/01/2024
17.10
-0.10
 31,400 17.20 17.30 17 0 0 0
#91 29/12/2023
17.20
0
 43,900 17.20 17.30 17.10 0 0 0
#92 28/12/2023
17.20
0.10
 38,600 17.10 17.30 17.10 0 0 0
#93 27/12/2023
17.10
-0.20
 72,400 17.30 17.30 17 0 0 0
#94 26/12/2023
17.30
0.50
 111,100 16.80 17.30 16.80 0 0 0
#95 25/12/2023
16.80
0.50
 82,100 16.30 16.80 16.30 0 0 0
#96 22/12/2023
16.30
0.10
 22,800 16.20 16.30 16.20 0 0 0
#97 21/12/2023
16.20
-0.10
 17,100 16.30 16.30 16 0 0 0
#98 20/12/2023
16.30
0.30
 84,300 16 16.40 15.90 0 0 0
#99 19/12/2023
16
0
 26,000 16 16 15.80 3,000 0 0.0
#100 18/12/2023
16
-0.10
 34,800 16.10 16.20 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |