CTCP Vận tải biển Sài Gòn (sgs)

21.30
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
(2025-11-17) 		-0.40 -1.84% 5,400 0 0
21.10
21.70
21.30
2 tháng
(2025-10-17) 		-0.50 -2.29% 62,700 0 0
20.50
24.80
21.30
3 tháng
(2025-09-17) 		3.10 17.03% 124,300 -53,100 -1.0
18.20
24.80
21.30
6 tháng
(2025-06-19) 		3.40 18.99% 135,400 -53,000 -1.0
15.50
24.80
21.30
12 tháng
(2024-12-23) 		3.90 22.41% 187,700 -40,300 -0.8
14.40
24.80
21.30
24 tháng
(2023-12-29) 		4.80 29.09% 375,502 -31,000 -0.6
14.40
24.80
21.30
36 tháng
(2023-01-03) 		7.40 53.24% 579,305 -15,300 -0.3
12.50
24.80
21.30
60 tháng
(2021-01-11) 		6.08 39.91% 1,442,788 -21,200 -0.5
11.80
24.80
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2021
15.95
 1,000 15.95 15.95 15.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |