CTCP Vận tải biển Sài Gòn (sgs)

18
1.60
(9.76%)
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) 		-1.60 -8.89% 4,600 100 0.0
16.40
18.90
16.40
2 tháng
(2024-07-22) 		-2.60 -13.68% 13,600 -100 -0.0
16.40
19
16.40
3 tháng
(2024-06-20) 		-1.80 -9.89% 44,300 -100 -0.0
16.40
22.40
16.40
6 tháng
(2024-03-22) 		-2.10 -11.35% 75,900 2,200 0.0
16.40
22.40
16.40
12 tháng
(2023-09-25) 		-1.50 -8.38% 188,000 3,200 0.1
15.20
22.40
16.40
24 tháng
(2022-09-29) 		2.10 14.69% 406,709 15,400 0.3
11.80
22.40
16.40
36 tháng
(2021-10-04) 		-0.70 -4.09% 922,932 -17,200 -0.3
11.80
22.40
16.40
60 tháng
(2019-10-15) 		-5.21 -24.11% 1,340,198 23,400 0.3
9.89
23.40
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
17.10
 0 17.10 17.10 17.10 0 0 0
24/04/2024
17.10
 0 17.10 17.10 17.10 0 0 0
23/04/2024
17.10
 0 17.10 17.10 17.10 0 0 0
22/04/2024
17.10
 0 17.10 17.10 17.10 0 0 0
19/04/2024
17
 6,000 17.50 18.60 16.70 0 100 -0.0
17/04/2024
18.50
 0 18.50 18.50 18.50 0 0 0
16/04/2024
18.50
 0 18.50 18.50 18.50 0 0 0
15/04/2024
18.50
 0 18.50 18.50 18.50 0 0 0
12/04/2024
18.80
 1,300 18 18.80 18 0 0 0
11/04/2024
18.20
 0 18.20 18.20 18.20 0 0 0
10/04/2024
18.20
 0 18.20 18.20 18.20 0 0 0
09/04/2024
18.20
 0 18.20 18.20 18.20 0 0 0
05/04/2024
18.20
 4,200 17.20 18.50 17.20 400 100 0.0
29/03/2024
18.20
 2,200 16.90 18.20 16.90 0 100 -0.0
22/03/2024
18.50
 1,100 18.50 18.70 16.40 400 100 0.0
15/03/2024
18.50
 3,800 17 18.50 14.70 0 100 -0.0
08/03/2024
17
 1,600 17.20 17.20 14.80 0 100 -0.0
01/03/2024
17.20
 26,400 16.80 17.20 16.80 10,500 15,400 -0.1
23/02/2024
16.80
 4,100 16.60 17 16.70 800 0 0.0
16/02/2024
16.60
 5,000 17.40 17.40 16.60 0 0 0
02/02/2024
17.40
 5,200 16 17.40 16.50 0 0 0
26/01/2024
16
 6,100 15.90 16.20 14.60 0 100 -0.0
19/01/2024
15.90
 700 16.60 16.60 15.80 0 0 0
12/01/2024
16.60
 5,900 16.70 16.70 14.60 0 100 -0.0
05/01/2024
16.70
 1,200 16.50 16.70 14.50 0 100 -0.0
29/12/2023
16.50
 4,500 17.10 17.10 14.40 0 100 -0.0
22/12/2023
17.10
 1,200 16.50 17.10 16.20 0 0 0
15/12/2023
16.50
 5,700 17.70 17.70 14.60 1,400 100 0.0
08/12/2023
17.70
 5,900 17.90 17.90 16 0 0 0
01/12/2023
17.90
 2,800 16.30 17.90 14 0 100 -0.0
24/11/2023
16.30
 1,200 16.40 16.40 13.80 200 100 0.0
17/11/2023
16.40
 8,300 16.90 16.90 16 2,100 0 0.0
10/11/2023
16.90
 2,400 17.30 17.30 15.50 0 100 -0.0
03/11/2023
17.30
 5,800 17.40 19.40 14.60 3,400 100 0.1
24/10/2023
17.40
 1,200 16.90 17.40 16 0 0 0
23/10/2023
16.90
 900 15.20 16.90 15.50 0 0 0
19/10/2023
15.20
 100 17.80 17.80 15.20 0 100 -0.0
18/10/2023
17.80
 500 17.70 17.80 17.80 0 0 0
17/10/2023
17.70
 4,400 17.60 17.70 17 0 0 0
16/10/2023
17.60
 400 17.80 17.80 16.30 0 100 -0.0
13/10/2023
17.80
 100 17.50 17.80 17.80 0 0 0
12/10/2023
17.50
 200 17 17.50 15.60 0 100 -0.0
11/10/2023
17
 1,100 17 17 17 0 100 -0.0
10/10/2023
17
 1,100 15.20 17.20 17 0 0 0
09/10/2023
15.20
 100 17.80 17.80 15.20 0 100 -0.0
06/10/2023
17.80
 600 17.90 17.90 16.10 0 100 -0.0
05/10/2023
17.90
 100 18 18 17.90 0 0 0
04/10/2023
18
 400 18 18 15.70 0 100 -0.0
03/10/2023
18
 100 17.90 18 18 0 0 0
29/09/2023
17.90
 200 18 18 16.10 0 100 -0.0
28/09/2023
18
 1,600 17.80 18 17.80 0 0 0
27/09/2023
17.80
 300 17.90 17.90 16.50 0 100 -0.0
25/09/2023
17.90
 900 18 18 17.90 0 0 0
22/09/2023
18
 100 17.90 18 18 0 0 0
21/09/2023
17.90
 1,800 17.10 17.90 17.20 0 0 0
20/09/2023
17.10
 100 17.10 17.10 17.10 0 0 0
19/09/2023
17.10
 2,400 17.20 17.20 17 1,200 0 0.0
18/09/2023
17.20
 7,500 16.60 17.20 17 0 0 0
15/09/2023
16.60
 100 18 18 16.60 0 100 -0.0
13/09/2023
18
 100 18.10 18.10 18 0 0 0
11/09/2023
18.10
 500 17.50 18.10 17.90 0 0 0
07/09/2023
17.50
 900 17.50 17.50 17.40 0 0 0
06/09/2023
17.50
 3,400 17.40 17.70 17.40 0 0 0
05/09/2023
17.40
 2,400 17.40 17.50 17.40 0 0 0
31/08/2023
17.40
 100 17.10 17.40 17.40 0 0 0
30/08/2023
17.10
 600 17.40 17.40 17 0 0 0
29/08/2023
17.40
 2,000 16.30 17.40 16.60 0 0 0
28/08/2023
16.30
 4,600 16.30 17 16.30 0 0 0
25/08/2023
16.30
 200 16.20 16.30 16.30 0 0 0
24/08/2023
16.20
 1,100 17 17 16.20 0 0 0
23/08/2023
17
 800 16.50 17 16.10 0 0 0
22/08/2023
16.50
 200 17.10 17.10 15.10 0 100 -0.0
21/08/2023
17.10
 200 17 17.10 16.90 0 0 0
18/08/2023
17
 1,600 17.40 17.40 16.30 0 0 0
17/08/2023
17.40
 200 16.50 17.40 15.10 0 100 -0.0
16/08/2023
16.50
 1,300 16.80 16.80 16.50 200 0 0.0
15/08/2023
16.80
 1,700 17.40 17.40 16.80 0 0 0
14/08/2023
17.40
 100 16.80 17.40 17.40 0 0 0
11/08/2023
16.80
 500 16.50 16.80 16.80 0 0 0
10/08/2023
16.50
 0 16.50 16.50 16.50 0 0 0
09/08/2023
16.50
 2,700 16.40 16.50 16.50 0 0 0
08/08/2023
16.40
 1,200 16.30 16.50 16.40 0 0 0
07/08/2023
16.30
 0 16.30 16.30 16.30 0 0 0
04/08/2023
16.30
 400 16.20 16.30 16.30 0 0 0
03/08/2023
16.20
 800 17.20 17.20 16.20 0 100 -0.0
02/08/2023
17.20
 100 17 17.20 17.20 0 0 0
01/08/2023
17
 500 16 17 16.10 0 0 0
31/07/2023
16
 1,000 16 16 16 0 0 0
28/07/2023
16
 0 16 16 16 0 0 0
27/07/2023
16
 100 16 16 16 0 0 0
26/07/2023
16
 0 16 16 16 0 0 0
25/07/2023
16
 2,000 15.50 16 16 0 0 0
24/07/2023
15.50
 600 15.50 15.50 15.50 0 0 0
21/07/2023
15.50
 800 15.30 16 15.50 0 0 0
20/07/2023
15.30
 0 15.20 15.30 15.20 0 0 0
19/07/2023
15.20
 2,200 17.30 17.30 15.20 0 100 -0.0
18/07/2023
17.30
 0 17.70 17.30 17.70 0 0 0
17/07/2023
17.70
 1,100 17.80 17.80 15.60 0 100 -0.0
14/07/2023
17.80
 0 17.80 17.80 17.80 0 0 0
13/07/2023
17.80
 0 17.80 17.80 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |