Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2022	32.04	221,240	31.94	32.13	31.85	0	0	0
31/12/2021	31.94	142,300	31.75	32.04	31.75	0	0	0
30/12/2021	31.85	131,941	31.75	31.85	31.56	0	0	0
29/12/2021	31.56	155,401	31.75	31.75	31.28	0	0	0
28/12/2021	31.56	170,722	31.56	31.85	31.47	0	0	0
27/12/2021	31.85	256,807	32.23	32.32	31.47	0	0	0
24/12/2021	32.13	148,011	31.37	32.42	31.37	0	0	0
23/12/2021	31.94	350,706	32.89	33.18	31.37	0	0	0
22/12/2021	32.99	211,700	33.27	33.46	32.70	500	0	0.0
21/12/2021	33.27	166,080	33.84	33.84	32.70	0	0	0
20/12/2021	33.37	369,330	34.31	34.31	32.99	0	0	0
17/12/2021	34.22	237,059	34.88	35.17	34.12	0	0	0
16/12/2021	34.98	217,755	35.73	36.02	34.69	0	0	0
15/12/2021	35.55	715,994	33.18	36.68	33.08	0	0	0
14/12/2021	33.08	174,623	33.08	33.18	32.70	0	0	0
13/12/2021	33.08	189,400	32.99	33.18	32.80	0	0	0
10/12/2021	32.99	124,000	32.99	33.18	32.80	0	0	0
09/12/2021	32.99	124,521	33.18	33.18	32.70	0	0	0
08/12/2021	32.99	105,310	33.18	33.27	32.89	0	0	0
07/12/2021	33.08	289,237	33.18	33.27	32.61	0	0	0
06/12/2021	32.51	277,042	33.74	34.12	32.23	0	0	0
03/12/2021	33.84	146,258	34.50	34.69	33.74	0	0	0
02/12/2021	34.50	227,004	34.31	34.69	34.12	0	0	0
01/12/2021	34.31	152,524	34.41	34.60	33.74	0	0	0
30/11/2021	34.31	223,608	34.79	34.79	34.03	0	0	0
29/11/2021	34.50	308,496	33.65	34.69	32.80	0	0	0
26/11/2021	34.31	271,060	34.69	34.88	34.12	0	0	0
25/11/2021	34.98	206,217	35.26	35.26	34.60	0	0	0
24/11/2021	35.17	281,746	34.88	35.45	34.79	0	0	0
23/11/2021	34.79	323,737	33.27	34.98	32.80	0	0	0
22/11/2021	33.27	563,745	34.79	35.07	33.18	0	0	0
19/11/2021	34.98	1,372,271	37.25	37.35	34.60	0	0	0
18/11/2021	37.35	314,700	37.92	37.92	37.25	0	0	0
17/11/2021	37.92	363,400	39.34	39.34	37.44	0	0	0
16/11/2021	38.86	870,409	37.54	39.53	36.49	0	0	0
15/11/2021	37.25	520,327	37.73	38.20	36.97	0	0	0
12/11/2021	37.63	744,462	38.01	38.10	37.06	0	0	0
11/11/2021	38.01	593,165	39.43	39.43	37.92	0	0	0
10/11/2021	39.53	334,609	39.53	40.00	38.96	0	0	0
09/11/2021	39.53	804,510	38.58	40.28	38.58	0	0	0
08/11/2021	38.58	451,799	38.39	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	36.97	38.39	36.97	0	0	0
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	0	0	0
01/11/2021	40.00	445,503	40.28	40.76	39.81	0	0	0
29/10/2021	39.81	587,725	40.57	41.14	39.24	0	0	0
28/10/2021	40.19	915,894	38.20	40.28	37.44	0	0	0
27/10/2021	38.20	401,818	37.92	39.81	37.82	0	0	0
26/10/2021	38.29	1,372,076	35.83	38.29	35.07	0	0	0
25/10/2021	35.83	262,601	36.11	36.30	35.55	0	0	0
22/10/2021	35.92	175,843	36.30	36.78	35.83	0	0	0
21/10/2021	36.49	535,053	35.92	36.68	35.07	0	0	0
20/10/2021	35.92	414,060	36.40	36.59	35.55	0	0	0
19/10/2021	36.40	382,402	37.06	37.16	36.40	0	0	0
18/10/2021	37.06	505,296	36.59	37.44	36.59	0	0	0
15/10/2021	36.59	545,410	36.78	36.97	36.40	0	0	0
14/10/2021	36.59	545,185	35.83	36.68	35.55	0	0	0
13/10/2021	35.83	340,435	35.73	36.30	35.26	0	0	0
12/10/2021	35.83	539,736	36.40	36.40	35.36	0	0	0
11/10/2021	36.30	500,551	36.97	37.06	36.02	0	0	0
08/10/2021	36.49	641,399	36.02	36.97	35.83	0	0	0
07/10/2021	35.92	941,255	34.12	36.11	33.93	0	0	0
06/10/2021	34.12	314,410	33.37	34.50	33.08	0	0	0
05/10/2021	33.37	189,636	33.18	33.65	32.70	0	0	0
04/10/2021	33.46	318,000	33.46	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	33.65	34.79	33.65	0	0	0
29/09/2021	33.84	263,230	33.18	34.12	32.80	0	0	0
28/09/2021	33.18	307,648	32.70	33.27	32.23	0	0	0
27/09/2021	32.70	479,001	32.70	33.65	32.61	0	0	0
24/09/2021	32.61	670,757	33.65	33.65	32.32	0	0	0
23/09/2021	33.65	467,911	34.31	34.98	33.46	0	0	0
22/09/2021	34.22	872,958	34.88	35.17	33.27	0	0	0
21/09/2021	34.88	828,014	35.07	35.83	34.12	0	0	0
20/09/2021	36.02	684,816	37.44	37.73	35.55	0	0	0
17/09/2021	37.06	509,644	37.25	37.92	36.78	0	0	0
16/09/2021	37.25	1,059,566	36.21	37.44	36.02	0	0	0
15/09/2021	36.02	372,107	35.92	36.30	35.07	0	0	0
14/09/2021	35.92	466,945	36.02	36.87	35.55	0	0	0
13/09/2021	36.40	758,287	36.11	37.44	35.07	0	0	0
10/09/2021	36.11	393,906	36.40	37.06	35.83	0	0	0
09/09/2021	36.59	333,245	35.45	36.97	35.07	0	0	0
08/09/2021	35.45	723,775	35.92	35.92	34.88	0	0	0
07/09/2021	35.92	1,288,090	37.44	37.92	35.26	0	0	0
06/09/2021	37.44	649,109	38.29	39.34	36.97	0	0	0
01/09/2021	38.29	1,170,306	36.40	40.00	35.92	0	0	0
31/08/2021	36.11	1,021,835	36.30	36.97	35.55	0	0	0
30/08/2021	36.49	823,299	35.83	36.97	35.26	0	0	0
27/08/2021	35.83	744,103	35.36	36.49	35.17	0	0	0
26/08/2021	35.55	1,882,832	32.61	36.02	32.61	0	0	0
25/08/2021	32.61	427,126	32.61	32.70	31.56	0	0	0
24/08/2021	32.51	396,394	33.18	33.65	32.23	0	0	0
23/08/2021	33.18	885,447	32.23	33.27	31.66	0	0	0
20/08/2021	32.32	916,965	32.04	33.18	31.75	0	0	0
19/08/2021	32.04	431,970	32.32	32.70	31.66	0	0	0
18/08/2021	32.32	805,919	32.32	33.27	31.28	0	0	0
17/08/2021	32.32	836,792	33.74	33.74	31.85	0	0	0
16/08/2021	33.74	736,386	35.36	35.55	32.89	0	0	0
13/08/2021	35.36	1,274,279	33.55	36.21	31.00	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-0.40	-2.02%	657,300	79,400	0	18.80 20.50 18.80
2 tháng (2026-08-05)	-1.30	-6.28%	1,167,600	79,400	0	18.80 21.60 18.80
3 tháng (2026-07-06)	-3.10	-13.78%	1,634,600	79,400	0	18.80 22.50 18.80
6 tháng (2026-04-07)	-4.50	-18.83%	4,378,300	79,400	0	18.80 26.60 18.80
12 tháng (2025-10-09)	-7.70	-28.41%	22,734,600	79,400	0	18.80 29.50 18.80
24 tháng (2024-10-14)	-5.50	-22.09%	70,281,881	79,400	0	18.80 40.20 18.80
36 tháng (2023-10-20)	1.30	7.18%	99,526,757	79,400	0	12.60 40.20 18.80
60 tháng (2021-11-01)	-20.60	-51.50%	176,004,892	80,900	0.0	8.05 40.20 18.80

CTCP Cảng Sài Gòn (sgp)

THỐNG KÊ GIAO DỊCH