CTCP Cảng Sài Gòn (sgp)

23.90
0.40
(1.70%)
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
(2024-10-22) 		-0.30 -1.24% 2,036,781 21,800 0.5
22.80
26.40
23.90
2 tháng
(2024-09-23) 		-2.70 -10.15% 2,955,419 52,800 1.3
22.80
27.20
23.90
3 tháng
(2024-08-23) 		-0.70 -2.85% 6,153,794 82,200 2.0
22.80
29.30
23.90
6 tháng
(2024-05-27) 		1.30 5.75% 22,653,627 250,840 6.2
21.50
34
23.90
12 tháng
(2023-11-27) 		7.40 44.85% 30,995,891 1,379,340 27.6
16
34
23.90
24 tháng
(2022-12-02) 		11.38 90.91% 50,564,999 1,370,036 27.4
11.26
34
23.90
36 tháng
(2021-12-07) 		-9.18 -27.75% 96,743,095 1,413,034 28.2
8.05
38.96
23.90
60 tháng
(2019-12-18) 		17.08 250.20% 214,277,246 1,057,613 23.3
4.74
40.19
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
15.62
 51,400 15.43 15.62 15.24 0 0 0
06/07/2023
15.43
 51,500 15.53 15.62 15.24 0 0 0
05/07/2023
15.53
 51,220 15.43 15.92 15.53 0 200 -0.0
04/07/2023
15.43
 27,911 15.33 15.53 15.43 0 0 0
03/07/2023
15.33
 33,706 15.43 15.53 15.24 0 500 -0.0
30/06/2023
15.43
 26,810 15.53 15.53 15.43 0 0 0
29/06/2023
15.53
 88,365 15.82 15.92 15.53 5,000 1,000 0.1
28/06/2023
15.82
 45,236 16.21 16.21 15.82 0 0 0
27/06/2023
16.21
 100,870 15.72 16.59 15.72 0 0 0
26/06/2023
15.72
 57,230 15.82 16.01 15.24 0 0 0
23/06/2023
15.82
 93,711 15.72 16.01 15.72 100 0 0.0
22/06/2023
15.72
 106,465 15.24 15.82 15.43 0 0 0
21/06/2023
15.24
 41,511 15.24 15.53 15.14 0 0 0
20/06/2023
15.24
 42,100 15.14 15.24 14.94 0 0 0
19/06/2023
15.14
 20,400 15.43 15.43 15.04 0 0 0
16/06/2023
15.43
 175,129 15.24 15.92 15.24 0 0 0
15/06/2023
15.24
 31,205 15.24 15.33 15.04 0 0 0
14/06/2023
15.24
 24,106 15.33 15.43 15.14 0 0 0
13/06/2023
15.33
 56,401 15.43 15.53 15.04 0 0 0
12/06/2023
15.43
 69,301 15.24 15.62 15.04 0 0 0
09/06/2023
15.24
 101,800 15.43 15.53 15.14 0 0 0
08/06/2023
15.43
 93,410 15.82 15.92 15.33 5,000 0 0.1
07/06/2023
15.82
 98,800 16.01 16.11 15.72 1,000 0 0.0
06/06/2023
16.01
 97,665 15.72 16.01 15.62 0 0 0
05/06/2023
15.72
 161,663 15.24 16.30 15.24 0 0 0
02/06/2023
15.24
 124,521 14.85 15.33 14.85 6,800 0 0.1
01/06/2023
14.85
 89,555 14.65 15.24 14.65 0 7,500 -0.1
31/05/2023
14.65
 121,535 14.85 15.24 14.65 0 0 0
30/05/2023
14.85
 137,880 14.56 15.04 14.36 4,200 0 0.1
29/05/2023
14.56
 52,115 14.27 14.65 14.27 0 0 0
26/05/2023
14.27
 336,718 13.20 14.56 13.20 0 0 0
25/05/2023
13.20
 86,400 13.10 13.30 13.00 0 0 0
24/05/2023
13.10
 88,200 13.20 13.39 13.10 0 0 0
23/05/2023
13.20
 92,900 13.10 13.30 12.81 5,000 0 0.1
22/05/2023
13.10
 81,300 12.71 13.10 12.62 8,000 0 0.1
19/05/2023
12.71
 53,720 12.81 12.81 12.62 0 0 0
18/05/2023
12.81
 46,851 12.71 12.91 12.62 0 0 0
17/05/2023
12.71
 92,554 13.00 13.00 12.62 0 0 0
16/05/2023
13.00
 77,300 13.00 13.20 12.71 0 0 0
15/05/2023
13.00
 118,261 13.00 13.39 12.91 0 0 0
12/05/2023
13.00
 232,316 12.62 13.10 12.62 0 0 0
11/05/2023
12.62
 73,529 12.52 12.71 12.32 4,500 0 0.1
10/05/2023
12.52
 119,801 12.32 12.62 12.23 0 0 0
09/05/2023
12.32
 68,111 12.42 12.71 12.32 0 700 -0.0
08/05/2023
12.42
 37,823 12.42 12.91 12.42 0 400 -0.0
05/05/2023
12.42
 34,600 12.42 12.62 12.42 0 0 0
04/05/2023
12.42
 39,056 12.81 13.10 12.42 0 0 0
28/04/2023
12.81
 39,520 12.71 12.91 12.52 0 0 0
27/04/2023
12.71
 107,400 12.81 13.10 12.62 0 0 0
26/04/2023
12.81
 71,458 12.71 12.81 12.42 0 0 0
25/04/2023
12.71
 129,137 12.13 13.10 12.23 0 0 0
24/04/2023
12.13
 74,700 12.42 12.52 12.13 0 0 0
21/04/2023
12.42
 99,902 12.71 12.81 12.23 0 0 0
20/04/2023
12.71
 112,347 12.42 12.91 12.52 0 0 0
19/04/2023
12.42
 263,926 12.03 12.81 12.13 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |