CTCP Cảng Sài Gòn (sgp)

19.30
0.30
(1.58%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
17.16
 261,600 17.25 17.25 16.59 0 0 0
19/03/2021
17.16
 435,500 17.91 17.91 16.87 0 0 0
18/03/2021
17.73
 350,300 17.82 18.67 17.44 0 0 0
17/03/2021
17.82
 768,277 15.73 17.82 15.73 0 0 0
16/03/2021
15.83
 298,801 15.73 15.83 15.07 0 0 0
15/03/2021
15.73
 145,010 15.83 16.02 15.55 0 0 0
12/03/2021
15.83
 167,250 15.92 15.92 15.55 0 0 0
11/03/2021
16.11
 323,560 16.02 16.40 15.64 0 0 0
10/03/2021
16.02
 302,992 16.02 16.30 15.64 0 0 0
09/03/2021
16.02
 641,628 14.69 16.02 14.50 0 0 0
08/03/2021
14.60
 270,050 14.60 15.07 14.50 0 0 0
05/03/2021
14.41
 146,420 14.41 14.50 13.93 0 0 0
04/03/2021
14.50
 244,711 14.22 14.98 13.93 0 0 0
03/03/2021
14.50
 212,150 14.69 14.79 13.74 0 0 0
02/03/2021
14.79
 166,002 14.79 15.26 14.41 0 0 0
01/03/2021
14.88
 310,305 14.22 14.98 14.22 0 0 0
26/02/2021
14.22
 229,990 13.46 14.22 13.46 0 0 0
25/02/2021
14.03
 325,600 13.93 14.22 13.55 0 0 0
24/02/2021
13.65
 240,600 13.74 14.22 13.37 0 0 0
23/02/2021
13.74
 312,200 13.74 14.03 13.55 0 0 0
22/02/2021
13.93
 293,356 14.22 14.69 13.46 0 0 0
19/02/2021
14.31
 368,220 14.03 14.50 13.65 0 0 0
18/02/2021
14.03
 384,741 12.99 14.12 12.80 0 0 0
17/02/2021
12.99
 152,235 12.61 13.18 12.61 0 0 0
09/02/2021
12.51
 134,820 12.32 12.89 12.23 0 0 0
08/02/2021
12.32
 174,100 12.42 12.61 11.85 50 0 0
05/02/2021
12.42
 191,500 12.32 12.80 12.32 0 0 0
04/02/2021
12.42
 278,900 13.08 13.08 12.42 0 0 0
03/02/2021
13.08
 299,700 12.13 13.27 11.85 0 0 0
02/02/2021
12.13
 230,812 11.56 12.13 11.47 0 0 0
01/02/2021
11.28
 325,100 12.99 13.27 11.18 0 0 0
29/01/2021
12.99
 457,800 11.47 13.65 10.81 0 0 0
28/01/2021
12.42
 436,700 13.74 13.74 12.42 0 0 0
27/01/2021
14.69
 678,916 15.17 15.36 13.46 0 0 0
26/01/2021
15.45
 1,196,399 15.45 15.45 14.41 0 0 0
25/01/2021
13.84
 1,089,568 12.13 13.84 12.13 0 0 0
22/01/2021
12.13
 573,978 12.23 12.80 11.75 0 0 0
21/01/2021
11.85
 525,000 11.28 12.04 11.09 0 0 0
20/01/2021
11.28
 157,100 11.37 11.37 10.43 0 0 0
19/01/2021
11.37
 299,900 11.75 11.85 10.43 0 0 0
18/01/2021
11.75
 244,100 11.85 12.23 11.66 0 0 0
15/01/2021
11.75
 332,311 11.85 12.04 11.56 0 0 0
14/01/2021
11.75
 527,800 11.94 12.04 11.37 0 0 0
13/01/2021
11.94
 312,400 12.32 12.61 11.85 0 0 0
12/01/2021
12.13
 454,900 12.23 12.42 11.85 0 0 0
11/01/2021
12.04
 674,200 11.37 12.42 11.09 0 0 0
08/01/2021
11.28
 115,800 11.18 11.75 11.18 0 0 0
07/01/2021
11.18
 273,200 11.00 11.28 10.81 0 0 0
06/01/2021
10.90
 204,016 11.18 11.18 10.90 0 0 0
05/01/2021
11.18
 166,140 11.37 11.37 11.09 0 0 0
04/01/2021
11.37
 105,704 11.37 11.37 11.28 0 0 0
31/12/2020
11.37
 70,887 11.28 11.37 11.18 0 0 0
30/12/2020
11.00
 103,210 11.28 11.28 10.90 0 0 0
29/12/2020
11.28
 144,726 11.56 11.66 11.28 0 0 0
28/12/2020
11.37
 247,320 11.28 11.56 11.09 0 0 0
25/12/2020
11.09
 91,300 11.00 11.09 11.00 0 0 0
24/12/2020
11.00
 35,815 11.37 11.37 10.81 0 0 0
23/12/2020
11.28
 375,346 10.43 11.56 10.43 0 0 0
22/12/2020
10.81
 53,060 10.71 10.90 10.43 0 0 0
21/12/2020
10.71
 88,616 10.81 10.90 10.71 0 0 0
18/12/2020
10.90
 74,200 10.43 11.00 10.43 0 0 0
17/12/2020
10.90
 101,430 10.81 11.09 10.71 0 0 0
16/12/2020
10.90
 135,160 10.90 11.09 10.71 0 0 0
15/12/2020
10.90
 34,600 10.71 10.90 10.71 0 0 0
14/12/2020
10.81
 121,846 10.43 11.18 10.43 0 0 0
11/12/2020
10.43
 23,700 10.24 10.90 10.24 0 0 0
10/12/2020
10.62
 134,926 11.00 11.00 10.43 0 0 0
09/12/2020
11.00
 167,620 10.81 11.85 10.81 0 0 0
08/12/2020
10.33
 111,442 10.33 10.62 10.05 0 0 0
07/12/2020
10.24
 99,150 10.62 10.62 10.24 0 0 0
04/12/2020
10.43
 49,420 10.33 10.71 10.24 0 0 0
03/12/2020
10.52
 44,620 10.43 10.90 10.43 0 0 0
02/12/2020
10.43
 194,800 10.71 11.18 10.43 0 0 0
01/12/2020
10.81
 121,590 9.57 10.90 9.48 0 0 0
30/11/2020
10.14
 166,010 10.62 10.71 10.14 0 0 0
27/11/2020
11.09
 232,400 11.09 11.28 9.95 2,000 1,300 0.0
26/11/2020
11.09
 587,081 10.24 11.18 9.86 0 0 0
25/11/2020
10.05
 494,286 8.82 10.24 8.82 0 0 0
24/11/2020
8.91
 182,470 9.00 9.00 8.72 0 0 0
23/11/2020
9.00
 148,100 9.10 9.10 8.91 0 0 0
20/11/2020
9.10
 197,400 8.63 9.19 8.53 0 1,000 0.0
19/11/2020
8.63
 176,205 8.53 8.63 8.34 0 0 0
18/11/2020
8.53
 140,930 8.72 8.91 8.53 0 0 0
17/11/2020
8.82
 89,385 8.63 8.91 8.63 0 0 0
16/11/2020
8.53
 44,630 8.82 8.82 8.44 0 0 0
13/11/2020
8.53
 403,382 8.06 8.63 8.06 0 0 0
12/11/2020
8.15
 16,200 8.06 8.15 7.96 0 0 0
11/11/2020
7.96
 3,100 8.06 8.06 7.96 0 0 0
10/11/2020
8.06
 55,500 8.15 8.15 8.06 0 0 0
09/11/2020
8.15
 95,630 8.06 8.15 7.87 0 0 0
06/11/2020
7.96
 3,400 7.96 7.96 7.77 0 0 0
05/11/2020
7.96
 41,900 8.06 8.06 7.96 0 0 0
04/11/2020
7.96
 10,200 8.06 8.06 7.96 0 0 0
03/11/2020
7.96
 17,100 7.87 7.96 7.77 0 0 0
02/11/2020
7.77
 28,500 7.77 7.77 7.58 0 0 0
30/10/2020
7.87
 9,400 7.77 7.87 7.68 0 0 0
29/10/2020
7.77
 29,000 7.77 7.77 7.58 0 0 0
28/10/2020
7.77
 83,605 7.87 7.96 7.77 0 0 0
27/10/2020
7.96
 31,000 8.06 8.06 7.87 0 0 0
26/10/2020
8.06
 23,410 8.06 8.15 7.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc