CTCP Vận tải biển Sài Gòn (sgs)

21
-0.30
(-1.41%)
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
(2025-11-18) 		-0.40 -1.84% 5,400 0 0
21.10
21.70
21.30
2 tháng
(2025-10-20) 		-0.30 -1.39% 57,100 0 0
20.50
24.80
21.30
3 tháng
(2025-09-19) 		3.10 17.03% 124,300 -53,100 -1.0
18.20
24.80
21.30
6 tháng
(2025-06-23) 		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
(2021-01-13) 		5.80 37.44% 1,440,888 -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)
24/05/2019
13.38
 131 11.80 13.38 13.38 0 0 0
23/05/2019
11.80
 112 10.47 11.80 11.80 0 0 0
22/05/2019
10.47
 4,700 10.47 10.47 10.39 0 0 0
21/05/2019
10.47
 300 11.55 11.55 9.97 0 0 0
20/05/2019
11.55
 100 10.39 11.55 11.55 0 0 0
17/05/2019
10.39
 600 10.39 11.89 10.39 0 0 0
16/05/2019
10.39
 0 10.39 10.39 10.39 0 0 0
15/05/2019
10.39
 500 11.72 11.72 10.39 0 0 0
14/05/2019
11.72
 100 12.55 12.55 11.72 0 0 0
13/05/2019
12.55
 200 11.89 12.55 12.55 0 0 0
10/05/2019
11.89
 0 13.71 11.89 11.89 0 0 0
09/05/2019
13.71
 5,250 13.88 13.88 11.80 0 0 0
08/05/2019
13.88
 200 16.04 16.04 13.71 0 0 0
07/05/2019
16.04
 0 16.04 16.04 16.04 0 0 0
06/05/2019
16.04
 0 16.04 16.04 16.04 0 0 0
03/05/2019
16.04
 0 16.04 16.04 16.04 0 0 0
02/05/2019
16.04
 0 16.04 16.04 16.04 0 0 0
26/04/2019
16.04
 0 16.04 16.04 16.04 0 0 0
25/04/2019
16.04
 10 16.04 16.04 16.04 0 0 0
24/04/2019
16.04
 0 16.04 16.04 16.04 0 0 0
23/04/2019
16.04
 100 18.87 18.87 16.04 0 0 0
22/04/2019
18.87
 0 16.04 18.87 18.87 0 0 0
19/04/2019
16.04
 200 18.87 21.61 16.04 0 0 0
18/04/2019
18.87
 2,200 21.94 21.94 18.87 0 0 0
17/04/2019
21.94
 100 19.12 21.94 21.94 0 0 0
16/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
12/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
11/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
10/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
09/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
08/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
05/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
04/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
03/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
02/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
01/04/2019
19.12
 0 19.12 19.12 19.12 0 0 0
29/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
28/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
27/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
26/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
25/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
22/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
21/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
20/03/2019
19.12
 0 19.12 19.12 19.12 0 0 0
19/03/2019
19.12
 100 16.62 19.12 19.12 0 0 0
18/03/2019
16.62
 200 19.53 19.53 16.62 0 0 0
15/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
14/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
13/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
12/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
11/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
08/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
07/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
06/03/2019
19.53
 6 19.53 19.53 19.53 0 0 0
05/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
04/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
01/03/2019
19.53
 0 19.53 19.53 19.53 0 0 0
28/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
27/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
26/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
25/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
22/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
21/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
20/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
19/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
18/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
15/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
14/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
13/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
12/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
11/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
01/02/2019
19.53
 0 19.53 19.53 19.53 0 0 0
31/01/2019
19.53
 0 19.53 19.53 19.53 0 0 0
30/01/2019
19.53
 0 19.53 19.53 19.53 0 0 0
29/01/2019
19.53
 0 19.53 19.53 19.53 0 0 0
28/01/2019
19.53
 600 18.20 19.53 19.45 0 0 0
25/01/2019
18.20
 100 16.29 18.20 18.20 0 0 0
24/01/2019
16.29
 100 14.21 16.29 16.29 0 0 0
23/01/2019
14.21
 0 14.21 14.21 14.21 0 0 0
22/01/2019
14.21
 100 12.38 14.21 14.21 0 0 0
21/01/2019
12.38
 0 12.38 12.38 12.38 0 0 0
18/01/2019
12.38
 100 12.05 12.38 12.38 0 0 0
17/01/2019
12.05
 105 12.05 12.05 12.05 0 0 0
16/01/2019
12.05
 1,510 11.64 12.05 12.05 0 0 0
15/01/2019
11.64
 0 11.64 11.64 11.64 0 0 0
14/01/2019
11.64
 0 11.64 11.64 11.64 0 0 0
11/01/2019
11.64
 0 11.64 11.64 11.64 0 0 0
10/01/2019
11.64
 0 11.64 11.64 11.64 0 0 0
09/01/2019
11.64
 130 11.22 11.64 11.64 0 0 0
08/01/2019
11.22
 0 11.22 11.22 11.22 0 0 0
07/01/2019
11.22
 0 11.22 11.22 11.22 0 0 0
04/01/2019
11.22
 0 11.22 11.22 11.22 0 0 0
03/01/2019
11.22
 0 11.22 11.22 11.22 0 0 0
02/01/2019
11.22
 1 11.22 11.22 11.22 0 0 0
28/12/2018
11.22
 95 11.22 11.22 11.22 0 0 0
27/12/2018
11.22
 0 11.22 11.22 11.22 0 0 0
26/12/2018
11.22
 0 11.22 11.22 11.22 0 0 0
25/12/2018
11.22
 0 11.22 11.22 11.22 0 0 0
24/12/2018
11.22
 0 11.22 11.22 11.22 0 0 0
21/12/2018
11.22
 0 11.22 11.22 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |