CTCP Cảng Sài Gòn (sgp)

27.40
0.10
(0.37%)
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
(2024-08-19) 		3.10 12.70% 3,654,800 31,400 0.8
24.10
29.30
27.50
2 tháng
(2024-07-22) 		3.20 13.17% 6,101,900 92,300 2.2
21.50
29.30
27.50
3 tháng
(2024-06-20) 		-3.50 -11.29% 13,572,100 190,760 4.7
21.50
34
27.50
6 tháng
(2024-03-22) 		6.90 33.50% 22,886,100 544,240 11.7
18
34
27.50
12 tháng
(2023-09-25) 		8.30 43.23% 31,776,500 1,310,040 26.0
15.90
34
27.50
24 tháng
(2022-09-29) 		11.29 69.69% 49,705,241 1,349,220 26.5
8.05
34
27.50
36 tháng
(2021-10-04) 		-5.96 -17.81% 116,540,702 1,356,862 26.8
8.05
40.19
27.50
60 tháng
(2019-10-15) 		18.59 208.64% 213,707,651 1,186,013 23.4
4.74
40.19
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
18.30
 19,300 18.30 18.40 18.10 0 0 0
24/04/2024
18.40
 31,500 18.20 18.40 18 0 0 0
23/04/2024
18
 29,100 18.40 18.40 17.90 800 0 0.0
22/04/2024
18.30
 11,500 18.30 18.50 18.20 0 0 0
19/04/2024
18.30
 33,400 18.60 18.60 18 0 0 0
17/04/2024
18.80
 10,100 18.90 19 18.60 0 0 0
16/04/2024
18.90
 138,500 18.60 19.10 18.10 88,300 0 1.7
15/04/2024
19.10
 125,900 19.70 19.80 18.90 75,500 0 1.5
12/04/2024
19.70
 22,800 19.90 19.90 19.70 0 0 0
11/04/2024
19.70
 23,800 19.60 19.80 19.60 0 0 0
10/04/2024
19.70
 27,000 19.60 19.90 19.50 0 0 0
09/04/2024
19.50
 24,900 19.60 19.60 19.40 0 2,600 -0.1
08/04/2024
19.60
 58,600 19.80 19.80 19.30 5,700 0 0.1
05/04/2024
19.80
 119,300 19.80 19.90 19.60 72,700 0 1.4
04/04/2024
19.90
 68,600 20.20 20.20 19.80 15,900 0 0.3
03/04/2024
20.10
 48,400 20.20 20.50 20.10 0 0 0
02/04/2024
20.20
 50,400 20.40 20.40 20 22,700 100 0.5
01/04/2024
20.40
 48,900 20.30 20.40 19.90 10,600 0 0.2
29/03/2024
20.30
 43,200 20.50 20.50 20 0 0 0
28/03/2024
20.40
 41,500 20.40 20.60 20.30 0 0 0
27/03/2024
20.60
 95,100 20.30 20.80 20.10 30,500 0 0.6
26/03/2024
20.10
 44,000 20.10 20.40 19.50 0 0 0
25/03/2024
20
 48,200 20.60 20.70 20 0 0 0
22/03/2024
20.60
 51,700 20.40 20.60 20.10 28,300 0 0.6
21/03/2024
20.40
 56,900 20.50 20.50 20.20 10,000 0 0.2
20/03/2024
20.50
 48,200 20 20.50 19.70 0 0 0
19/03/2024
20
 45,000 20.20 20.20 19.70 0 0 0
18/03/2024
20.20
 113,000 20.90 21.20 19.50 0 0 0
15/03/2024
20.90
 77,500 20.70 21 20.40 0 0 0
14/03/2024
20.70
 225,500 19.80 21.50 19.80 0 0 0
13/03/2024
19.80
 124,100 19.30 20 19.30 0 5,800 -0.1
12/03/2024
19.30
 31,800 19.20 19.40 19.10 0 3,000 -0.1
11/03/2024
19.20
 26,900 19.30 19.50 19.20 0 1,300 -0.0
08/03/2024
19.30
 144,900 19.30 19.50 19.10 96,200 18,900 1.5
07/03/2024
19.30
 53,000 19.10 19.40 19 18,400 0 0.4
06/03/2024
19.10
 53,600 19.50 19.50 19 0 0 0
05/03/2024
19.50
 24,600 19.60 19.60 19.30 0 0 0
04/03/2024
19.60
 68,600 19.50 19.80 19.40 0 0 0
01/03/2024
19.50
 92,800 18.90 19.50 18.90 71,500 0 1.4
29/02/2024
18.90
 48,700 19.30 19.40 18.80 0 0 0
28/02/2024
19.30
 46,700 19.20 19.40 19.10 0 0 0
27/02/2024
19.20
 31,900 19.40 19.50 19 0 0 0
26/02/2024
19.40
 52,500 19 19.50 18.90 8,200 0 0.2
23/02/2024
19
 129,600 19.30 19.40 18.90 103,200 0 2.0
22/02/2024
19.30
 68,600 19.20 19.40 19.20 29,600 0 0.6
21/02/2024
19.20
 90,700 19.40 19.40 18.90 59,000 0 1.1
20/02/2024
19.40
 78,600 19.30 19.50 19.20 26,400 0 0.5
19/02/2024
19.30
 132,500 19.30 19.90 19.10 0 0 0
16/02/2024
19.30
 84,900 18.90 19.40 18.80 33,400 0 0.6
15/02/2024
18.90
 84,900 18.80 18.90 18.70 27,000 0 0.5
07/02/2024
18.80
 78,300 18.80 18.80 18.70 26,400 0 0.5
06/02/2024
18.80
 126,900 18.40 18.80 18.20 63,900 0 1.2
05/02/2024
18.40
 57,000 18.10 18.70 18 5,600 0 0.1
02/02/2024
18.10
 69,100 17.90 18.30 18 3,000 0 0.1
01/02/2024
17.90
 117,100 18 18.10 17.70 39,300 0 0.7
31/01/2024
18
 190,600 18.10 18.10 17.80 97,800 0 1.8
30/01/2024
18.10
 224,900 17.40 18.50 17.30 51,200 0 0.9
29/01/2024
17.40
 171,100 16.50 17.40 16.40 0 0 0
26/01/2024
16.50
 69,000 16.40 16.80 16.40 28,800 0 0.5
25/01/2024
16.40
 41,100 16.40 16.40 16.30 0 0 0
24/01/2024
16.40
 24,800 16.60 16.60 16.30 0 0 0
23/01/2024
16.60
 18,200 16.60 16.70 16.40 500 0 0.0
22/01/2024
16.60
 61,800 16.60 16.70 16.40 0 0 0
19/01/2024
16.60
 38,900 16.70 16.70 16.60 0 300 -0.0
18/01/2024
16.70
 19,100 16.70 16.80 16.60 0 0 0
17/01/2024
16.70
 18,900 16.80 16.80 16.60 1,600 0 0.0
16/01/2024
16.80
 13,100 16.60 16.80 16.60 0 0 0
15/01/2024
16.60
 17,900 16.60 17 16.60 2,200 0 0.0
12/01/2024
16.60
 51,700 17.10 17.40 16.60 0 0 0
11/01/2024
17.10
 11,000 17.10 17.30 17 0 0 0
10/01/2024
17.10
 87,700 16.90 17.40 16.70 2,300 0 0.0
09/01/2024
16.90
 38,900 17.10 17.10 16.80 0 0 0
08/01/2024
17.10
 17,500 17 17.10 17 0 0 0
05/01/2024
17
 34,900 17.10 17.10 16.80 0 0 0
04/01/2024
17.10
 59,200 17.20 17.20 16.90 0 0 0
03/01/2024
17.20
 43,500 17.10 17.30 17 0 0 0
02/01/2024
17.10
 31,400 17.20 17.30 17 0 0 0
29/12/2023
17.20
 43,900 17.20 17.30 17.10 0 0 0
28/12/2023
17.20
 38,600 17.10 17.30 17.10 0 0 0
27/12/2023
17.10
 72,400 17.30 17.30 17 0 0 0
26/12/2023
17.30
 111,100 16.80 17.30 16.80 0 0 0
25/12/2023
16.80
 82,100 16.30 16.80 16.30 0 0 0
22/12/2023
16.30
 22,800 16.20 16.30 16.20 0 0 0
21/12/2023
16.20
 17,100 16.30 16.30 16 0 0 0
20/12/2023
16.30
 84,300 16 16.40 15.90 0 0 0
19/12/2023
16
 26,000 16 16 15.80 3,000 0 0.0
18/12/2023
16
 34,800 16.10 16.20 15.90 0 0 0
15/12/2023
16.10
 52,000 16.40 16.40 16 0 0 0
14/12/2023
16.40
 73,000 16.50 16.60 16 0 0 0
13/12/2023
16.50
 46,300 16.80 16.80 16.50 0 0 0
12/12/2023
16.80
 20,300 16.70 16.80 16.60 0 0 0
11/12/2023
16.70
 17,600 16.70 16.80 16.60 0 300 -0.0
08/12/2023
16.70
 26,500 16.90 16.90 16.60 0 0 0
07/12/2023
16.90
 73,300 16.70 16.90 16.50 0 0 0
06/12/2023
16.70
 45,200 16.60 16.80 16.50 0 0 0
05/12/2023
16.60
 43,400 16.50 16.70 16.50 0 200 -0.0
04/12/2023
16.50
 84,000 16.20 16.60 16.40 5,000 0 0.1
01/12/2023
16.20
 57,200 16.30 16.40 16.10 0 200 -0.0
30/11/2023
16.30
 52,700 16.20 16.70 16.20 0 0 0
29/11/2023
16.20
 75,900 16.40 16.60 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |