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)
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
13/11/2020
16.41
 1,152 15.59 16.41 16.04 0 0 0
12/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
11/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
10/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
09/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
06/11/2020
15.59
 100 15.50 15.59 15.59 0 0 0
05/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
04/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
03/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
02/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
30/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
29/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
28/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
27/10/2020
15.50
 3,500 14.68 15.50 15.50 0 0 0
26/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
23/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
22/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
21/10/2020
14.68
 121 17.23 17.23 14.68 0 0 0
20/10/2020
17.23
 100 17.50 17.50 17.23 0 0 0
19/10/2020
17.50
 3,400 15.22 17.50 15.22 0 500 -0.0
16/10/2020
15.22
 100 13.31 15.22 15.22 0 0 0
15/10/2020
13.31
 100 15.59 15.59 13.31 0 0 0
14/10/2020
15.59
 0 15.41 15.59 15.59 0 0 0
13/10/2020
15.41
 1,100 15.31 17.59 15.31 100 0 0.0
12/10/2020
15.31
 0 15.31 15.31 15.31 0 0 0
09/10/2020
15.31
 127 14.95 15.31 15.31 0 0 0
08/10/2020
14.95
 0 14.95 14.95 14.95 0 0 0
07/10/2020
14.95
 0 14.86 14.95 14.95 0 0 0
06/10/2020
14.86
 10,360 15.04 15.04 14.59 0 0 0
05/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
02/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
01/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
30/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
29/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
28/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
25/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
24/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
23/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
22/09/2020
15.04
 500 14.59 15.04 15.04 0 0 0
21/09/2020
14.59
 100 13.67 14.59 14.59 0 0 0
18/09/2020
13.67
 0 13.67 13.67 13.67 0 0 0
17/09/2020
13.67
 3,000 14.59 14.59 13.67 0 0 0
16/09/2020
14.59
 110 13.22 14.59 14.59 0 0 0
15/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
14/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
11/09/2020
13.22
 0 13.22 13.22 13.22 0 0 0
10/09/2020
13.22
 3 13.22 13.22 13.22 0 0 0
09/09/2020
13.22
 30 13.22 13.22 13.22 0 0 0
08/09/2020
13.22
 200 13.22 13.22 13.22 0 0 0
07/09/2020
13.22
 10,007 15.50 15.50 13.22 9,700 0 0.1
04/09/2020
15.50
 0 15.50 15.50 15.50 0 0 0
03/09/2020
15.50
 5,000 18.23 18.23 15.50 5,000 0 0.1
01/09/2020
18.23
 0 18.23 18.23 18.23 0 0 0
31/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
28/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
27/08/2020
18.23
 1 18.23 18.23 18.23 0 0 0
26/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
25/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
24/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
21/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
20/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
19/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
18/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
17/08/2020
18.23
 0 18.23 18.23 18.23 0 0 0
14/08/2020
18.23
 100 16.77 18.23 18.23 0 0 0
13/08/2020
16.77
 0 17.23 16.77 16.77 0 0 0
12/08/2020
17.23
 600 17.23 17.23 14.68 0 0 0
11/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
10/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
07/08/2020
17.23
 10 17.23 17.23 17.23 0 0 0
06/08/2020
17.23
 0 17.23 17.23 17.23 0 0 0
05/08/2020
17.23
 100 15.04 17.23 17.23 0 0 0
04/08/2020
15.04
 1,030 14.59 15.04 15.04 0 0 0
03/08/2020
14.59
 1,000 13.67 14.59 14.59 0 0 0
31/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
30/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |