CTCP Vận tải biển Sài Gòn (sgs)

21.10
-0.60
(-2.76%)
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
(2025-11-12) 		-0.10 -0.46% 2,400 0 0
21.10
21.80
21.10
2 tháng
(2025-10-13) 		2.70 14.21% 57,600 0 0
19
24.80
21.10
3 tháng
(2025-09-15) 		3.50 19.23% 119,200 -53,100 -1.0
18.20
24.80
21.10
6 tháng
(2025-06-16) 		3.80 21.23% 130,300 -53,000 -1.0
15.50
24.80
21.10
12 tháng
(2024-12-17) 		4.40 25.43% 184,000 -40,400 -0.8
14.40
24.80
21.10
24 tháng
(2023-12-29) 		5.20 31.52% 370,402 -31,000 -0.6
14.40
24.80
21.10
36 tháng
(2022-12-28) 		8.20 60.74% 575,005 -15,300 -0.3
12.50
24.80
21.10
60 tháng
(2021-01-07) 		6.48 42.54% 1,439,588 -21,200 -0.5
11.80
24.80
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2024
18.40
 0 18.40 18.40 18.40 0 0 0
10/05/2024
18.60
 7 18.40 18.40 18.40 0 0 0
09/05/2024
18.40
 0 18.40 18.40 18.40 0 0 0
08/05/2024
18.40
 0 18.40 18.40 18.40 0 0 0
07/05/2024
18.40
 0 18.40 18.40 18.40 0 0 0
06/05/2024
18.40
 0 18.40 18.40 18.40 0 0 0
03/05/2024
18.60
 3 18.40 18.40 18.40 0 0 0
02/05/2024
18.40
 0 18.40 18.40 18.40 0 0 0
26/04/2024
18.60
 719 17 18.60 17 0 100 -0.0
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
 6,002 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
 1,305 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
08/04/2024
18.20
 0 18.20 18.20 18.20 0 0 0
05/04/2024
18.20
 4,201 17.20 18.50 17.20 400 100 0.0
04/04/2024
18.10
 0 18.10 18.10 18.10 0 0 0
03/04/2024
18.10
 0 18.10 18.10 18.10 0 0 0
02/04/2024
18.10
 0 18.10 18.10 18.10 0 0 0
01/04/2024
18.10
 0 18.10 18.10 18.10 0 0 0
29/03/2024
18.20
 2,200 16.90 18.20 16.90 0 100 -0.0
28/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
27/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
26/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
25/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
22/03/2024
18.50
 1,100 16.40 18.70 16.40 400 100 0.0
21/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
20/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
19/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
18/03/2024
18.20
 0 18.20 18.20 18.20 0 0 0
15/03/2024
18.50
 3,827 14.70 18.50 14.70 0 100 -0.0
14/03/2024
16.80
 0 16.80 16.80 16.80 0 0 0
13/03/2024
16.80
 0 16.80 16.80 16.80 0 0 0
12/03/2024
16.80
 0 16.80 16.80 16.80 0 0 0
11/03/2024
16.80
 0 16.80 16.80 16.80 0 0 0
08/03/2024
17
 1,600 14.80 17 14.80 0 100 -0.0
07/03/2024
16.90
 0 16.90 16.90 16.90 0 0 0
06/03/2024
16.90
 0 16.90 16.90 16.90 0 0 0
05/03/2024
16.90
 0 16.90 16.90 16.90 0 0 0
04/03/2024
16.90
 0 16.90 16.90 16.90 0 0 0
01/03/2024
17.20
 26,400 16.90 17.20 16.80 10,500 15,400 -0.1
29/02/2024
16.90
 0 16.90 16.90 16.90 0 0 0
28/02/2024
16.90
 0 16.90 16.90 16.90 0 0 0
27/02/2024
16.90
 0 16.90 16.90 16.90 0 0 0
26/02/2024
16.90
 0 16.90 16.90 16.90 0 0 0
23/02/2024
16.80
 4,100 16.70 17 16.70 800 0 0.0
22/02/2024
16.60
 0 16.60 16.60 16.60 0 0 0
21/02/2024
16.60
 0 16.60 16.60 16.60 0 0 0
20/02/2024
16.60
 0 16.60 16.60 16.60 0 0 0
19/02/2024
16.60
 0 16.60 16.60 16.60 0 0 0
16/02/2024
16.60
 5,000 16.60 16.60 16.60 0 0 0
15/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
07/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
06/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
05/02/2024
17.30
 0 17.30 17.30 17.30 0 0 0
02/02/2024
17.40
 5,230 16.50 17.40 16.50 0 0 0
01/02/2024
16
 0 16 16 16 0 0 0
31/01/2024
16
 0 16 16 16 0 0 0
30/01/2024
16
 0 16 16 16 0 0 0
29/01/2024
16
 0 16 16 16 0 0 0
26/01/2024
16
 6,114 14.60 16.20 14.60 0 100 -0.0
25/01/2024
15.80
 0 15.80 15.80 15.80 0 0 0
24/01/2024
15.80
 0 15.80 15.80 15.80 0 0 0
23/01/2024
15.80
 0 15.80 15.80 15.80 0 0 0
22/01/2024
15.80
 0 15.80 15.80 15.80 0 0 0
19/01/2024
15.90
 742 15.80 15.90 15.80 0 0 0
18/01/2024
16.60
 0 16.60 16.60 16.60 0 0 0
17/01/2024
16.60
 0 16.60 16.60 16.60 0 0 0
16/01/2024
16.60
 0 16.60 16.60 16.60 0 0 0
15/01/2024
16.60
 0 16.60 16.60 16.60 0 0 0
12/01/2024
16.60
 5,900 14.60 16.60 14.60 0 100 -0.0
11/01/2024
16.50
 0 16.50 16.50 16.50 0 0 0
10/01/2024
16.50
 0 16.50 16.50 16.50 0 0 0
09/01/2024
16.50
 0 16.50 16.50 16.50 0 0 0
08/01/2024
16.50
 0 16.50 16.50 16.50 0 0 0
05/01/2024
16.70
 1,251 14.50 16.70 14.50 0 100 -0.0
04/01/2024
16.50
 0 16.50 16.50 16.50 0 0 0
03/01/2024
16.50
 0 16.50 16.50 16.50 0 0 0
02/01/2024
16.50
 0 16.50 16.50 16.50 0 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

Chính sách bảo mật | Điều khoản sử dụng |