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)
28/11/2023
16.40
 45,600 16.50 16.50 15.90 0 0 0
27/11/2023
16.50
 16,300 16.60 16.90 16.40 0 0 0
24/11/2023
16.60
 80,100 16.40 16.60 16 5,000 0 0.1
23/11/2023
16.40
 62,400 16.90 17 16.40 0 0 0
22/11/2023
16.90
 42,400 16.90 16.90 16.70 0 0 0
21/11/2023
16.90
 27,300 16.90 17.10 16.80 0 0 0
20/11/2023
16.90
 45,300 16.80 16.90 16.60 0 0 0
17/11/2023
16.80
 72,300 17.20 17.30 16.70 0 0 0
16/11/2023
17.20
 52,700 17.10 17.20 17 0 0 0
15/11/2023
17.10
 65,700 16.90 17.40 17.10 0 0 0
14/11/2023
16.90
 103,600 16.50 17 16.70 0 2,000 -0.0
13/11/2023
16.50
 78,000 16.70 16.90 16.30 0 0 0
10/11/2023
16.70
 66,600 17 17 16.70 0 0 0
09/11/2023
17
 90,100 17.10 17.30 16.90 0 5,000 -0.1
08/11/2023
17.10
 72,900 16.50 17.20 16.70 0 0 0
07/11/2023
16.50
 16,000 16.80 17 16.50 0 0 0
06/11/2023
16.80
 39,200 16.60 17 16.70 0 5,000 -0.1
03/11/2023
16.60
 20,000 16.90 17.20 16.50 0 0 0
02/11/2023
16.90
 45,800 16 16.90 16.20 200 5,000 -0.1
01/11/2023
16
 22,400 15.90 16 15.60 0 0 0
31/10/2023
15.90
 87,300 16.50 16.50 15.50 0 0 0
30/10/2023
16.50
 15,800 16.70 17 16.40 0 0 0
27/10/2023
16.70
 67,900 16.50 16.80 16.30 0 0 0
26/10/2023
16.50
 170,900 17.30 17.90 16.20 0 0 0
25/10/2023
17.30
 32,800 17.70 17.90 17.30 0 0 0
24/10/2023
17.70
 14,800 17.70 17.80 17.40 0 0 0
23/10/2023
17.70
 40,500 18.10 18.10 17.40 0 0 0
20/10/2023
18.10
 83,100 17.40 18.10 17.20 0 2,600 -0.0
19/10/2023
17.40
 112,800 18.30 18.30 17.20 0 0 0
18/10/2023
18.30
 193,100 18.60 19 17.90 0 0 0
17/10/2023
18.60
 75,300 19.30 19.70 18.50 0 0 0
16/10/2023
19.30
 87,100 19.40 19.90 19.30 0 0 0
13/10/2023
19.40
 52,500 19.50 19.50 19.20 0 0 0
12/10/2023
19.50
 121,500 19.60 19.60 19.50 0 0 0
11/10/2023
19.60
 161,200 19.20 19.60 19.20 0 0 0
10/10/2023
19.20
 161,000 18.80 19.50 19 0 0 0
09/10/2023
18.80
 78,900 18.60 18.90 18.50 0 0 0
06/10/2023
18.60
 89,200 18.60 18.90 18.30 0 0 0
05/10/2023
18.60
 76,200 19.20 19.60 18.60 0 0 0
04/10/2023
19.20
 91,200 18.70 19.50 18.30 0 200 -0.0
03/10/2023
18.70
 134,000 19.60 19.80 18.20 5,000 0 0.1
02/10/2023
19.60
 203,600 19.50 20.50 19.40 0 0 0
29/09/2023
19.50
 110,200 19.20 19.80 19.20 0 0 0
28/09/2023
19.20
 139,700 18.60 19.60 18.50 0 0 0
27/09/2023
18.60
 119,200 18.90 18.90 17.80 0 0 0
26/09/2023
18.90
 121,500 19.20 19.40 18.50 0 0 0
25/09/2023
19.20
 214,300 19.50 19.90 18.80 0 8,100 -0.2
22/09/2023: Cổ tức tiền mặt tỉ lệ: 6%
22/09/2023
19.50
 166,100 19.70 20 19 0 2,000 -0.0
21/09/2023
19.70
 260,000 19.41 19.99 19.31 0 0 0
20/09/2023
19.41
 149,700 18.92 19.41 18.83 0 0 0
19/09/2023
18.92
 55,200 18.83 19.12 18.73 0 0 0
18/09/2023
18.83
 75,900 18.92 19.21 18.73 0 0 0
15/09/2023
18.92
 101,800 19.12 19.31 18.73 0 0 0
14/09/2023
19.12
 113,200 19.31 19.51 18.92 0 0 0
13/09/2023
19.31
 128,200 19.21 19.51 19.02 0 700 -0.0
12/09/2023
19.21
 101,600 19.21 19.41 18.92 0 0 0
11/09/2023
19.21
 147,500 19.51 19.99 18.92 400 3,000 -0.1
08/09/2023
19.51
 324,800 18.83 19.89 18.44 0 0 0
07/09/2023
18.83
 126,800 18.54 19.31 18.44 0 100 -0.0
06/09/2023
18.54
 139,200 18.92 19.02 18.44 0 0 0
05/09/2023
18.92
 90,600 19.12 19.70 18.83 0 0 0
31/08/2023
19.12
 185,900 18.92 19.41 18.92 0 100 -0.0
30/08/2023
18.92
 88,600 18.73 19.02 18.44 0 0 0
29/08/2023
18.73
 130,000 18.73 19.02 18.34 0 0 0
28/08/2023
18.73
 106,700 17.95 18.83 17.86 0 500 -0.0
25/08/2023
17.95
 67,400 17.95 18.24 17.76 0 0 0
24/08/2023
17.95
 67,300 17.56 19.41 17.66 0 0 0
23/08/2023
17.56
 45,100 17.47 17.76 17.27 0 0 0
22/08/2023
17.47
 125,500 17.47 18.05 16.69 0 1,000 -0.0
21/08/2023
17.47
 82,200 17.76 17.95 16.98 0 0 0
18/08/2023
17.76
 326,200 19.02 19.21 17.18 1,800 0 0.0
17/08/2023
19.02
 166,000 19.21 19.80 18.73 0 0 0
16/08/2023
19.21
 134,300 19.41 19.60 18.92 0 500 -0.0
15/08/2023
19.41
 367,200 18.15 19.70 17.95 200 0 0.0
14/08/2023
18.15
 337,600 17.27 18.54 17.27 0 0 0
11/08/2023
17.27
 58,200 17.27 17.37 17.08 0 0 0
10/08/2023
17.27
 180,800 17.27 17.66 17.08 0 200 -0.0
09/08/2023
17.27
 105,900 16.98 17.27 16.89 0 0 0
08/08/2023
16.98
 120,200 16.89 17.27 16.79 200 0 0.0
07/08/2023
16.89
 73,900 16.79 17.08 16.69 1,000 0 0.0
04/08/2023
16.79
 125,600 16.79 16.79 16.50 0 0 0
03/08/2023
16.79
 78,900 16.98 16.98 16.59 0 0 0
02/08/2023
16.98
 90,400 16.79 17.08 16.59 0 0 0
01/08/2023
16.79
 159,700 17.47 17.76 16.69 0 0 0
31/07/2023
17.47
 156,100 17.08 17.66 16.79 0 0 0
28/07/2023
17.08
 334,500 16.21 17.08 16.30 0 0 0
27/07/2023
16.21
 70,100 16.50 16.50 16.11 0 0 0
26/07/2023
16.50
 61,800 16.50 16.50 16.21 0 0 0
25/07/2023
16.50
 44,400 16.89 16.89 16.50 0 0 0
24/07/2023
16.89
 96,300 16.40 16.98 16.40 0 0 0
21/07/2023
16.40
 42,100 16.50 16.69 16.30 0 0 0
20/07/2023
16.50
 98,500 15.92 16.50 15.72 0 0 0
19/07/2023
15.92
 76,900 16.21 16.40 15.82 0 0 0
18/07/2023
16.21
 85,800 16.50 16.50 15.72 0 100 -0.0
17/07/2023
16.50
 131,300 16.21 16.89 16.30 0 0 0
14/07/2023
16.21
 167,000 15.62 16.30 15.72 0 0 0
13/07/2023
15.62
 37,100 15.62 15.72 15.53 0 0 0
12/07/2023
15.62
 61,800 15.53 15.72 15.53 0 0 0
11/07/2023
15.53
 70,000 15.72 15.82 15.43 0 0 0
10/07/2023
15.72
 59,500 15.62 15.82 15.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |