CTCP Vận tải biển Sài Gòn (sgs)

17.90
0
(0%)
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
(2024-08-20) 		0 0% 5,800 100 0.0
16.40
18.90
18
2 tháng
(2024-07-22) 		-1 -5.26% 14,800 -100 -0.0
16.40
19
18
3 tháng
(2024-06-21) 		-2 -10% 45,500 -100 -0.0
16.40
22.40
18
6 tháng
(2024-03-29) 		-0.20 -1.10% 76,000 1,900 0.0
16.40
22.40
18
12 tháng
(2023-09-25) 		0.10 0.56% 189,200 3,200 0.1
15.20
22.40
18
24 tháng
(2022-09-30) 		5 38.46% 407,609 15,400 0.3
11.80
22.40
18
36 tháng
(2021-10-05) 		0.70 4.05% 921,414 -16,700 -0.3
11.80
22.40
18
60 tháng
(2019-10-16) 		-3.61 -16.71% 1,341,398 23,400 0.3
9.89
23.40
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2021
19.30
 8,900 19.70 19.70 19.20 0 0 0
29/11/2021
19.70
 22,400 18 19.90 18.90 0 0 0
26/11/2021
18
 4,300 18 18 17.90 0 0 0
25/11/2021
18
 300 18 18 18 0 0 0
24/11/2021
18
 0 18 18 18 0 0 0
23/11/2021
18
 2,000 18 18 18 100 0 0.0
22/11/2021
18
 430 19.50 19.50 18 0 0 0
19/11/2021
19.50
 5,100 18.20 19.50 18.20 0 0 0
18/11/2021
18.20
 10,830 18.50 18.50 18.20 100 0 0.0
17/11/2021
18.50
 775 19 19 18.50 0 0 0
16/11/2021
19
 4,200 19 19 18.70 0 0 0
15/11/2021
19
 13,100 19 19 18.90 0 0 0
12/11/2021
19
 900 18.70 19 18.70 0 0 0
11/11/2021
18.70
 2,000 18.80 18.80 18.70 0 0 0
10/11/2021
18.80
 3,300 18.70 19.50 18.80 0 0 0
09/11/2021
18.70
 1,300 18.40 18.70 18.50 0 0 0
08/11/2021
18.40
 2,100 18.10 18.40 18.20 0 0 0
05/11/2021
18.10
 2,600 18.80 18.80 18.10 0 0 0
04/11/2021
18.80
 14,300 18.40 18.80 18 0 0 0
03/11/2021
18.40
 9,000 18 19.10 18 0 0 0
02/11/2021
18
 1,400 18.50 18.50 18 0 0 0
01/11/2021
18.50
 1,200 18 18.50 17.90 0 0 0
29/10/2021
18
 14,600 17.60 18 17.50 0 11,400 -0.2
28/10/2021
17.60
 5,500 18.60 18.60 17.50 0 3,800 -0.1
27/10/2021
18.60
 8,300 17.50 19.60 17.50 0 4,500 -0.1
26/10/2021
17.50
 4,500 17.40 17.50 17.20 0 2,500 -0.0
25/10/2021
17.40
 4,600 17.40 17.40 17 0 2,100 -0.0
22/10/2021
17.40
 900 17.40 17.40 17.30 0 800 -0.0
21/10/2021
17.40
 200 17.30 17.40 17.40 0 200 -0.0
20/10/2021
17.30
 2,800 17.40 17.70 17.30 0 700 -0.0
19/10/2021
17.40
 1,900 17.30 17.40 17.40 0 1,400 -0.0
18/10/2021
17.30
 2,700 17.40 17.40 17.30 0 1,800 -0.0
15/10/2021
17.40
 3,300 17.40 17.40 17.40 0 0 0
14/10/2021
17.40
 1,500 17.50 17.50 17.40 0 1,500 -0.0
13/10/2021
17.50
 3,600 17.40 17.50 17.40 0 0 0
12/10/2021
17.40
 300 17.40 17.40 17.40 0 0 0
11/10/2021
17.40
 0 17.40 17.40 17.40 0 0 0
08/10/2021
17.40
 200 17.30 17.40 17.30 0 0 0
07/10/2021
17.30
 100 17.30 17.30 17.30 0 0 0
06/10/2021
17.30
 1,100 17.30 17.30 17.30 0 700 -0.0
05/10/2021
17.30
 2,200 17.10 17.40 17.30 0 1,100 -0.0
04/10/2021
17.10
 2,718 17.50 17.50 17.10 0 500 -0.0
01/10/2021
17.50
 600 18.20 18.20 17.40 0 0 0
30/09/2021
18.20
 0 18.20 18.20 18.20 0 0 0
29/09/2021
18.20
 0 17 18.20 18.20 0 0 0
28/09/2021
17
 202 17 19.40 17 100 0 0.0
27/09/2021
17
 5,200 19 19 16.50 0 0 0
24/09/2021
19
 900 21.50 21.50 19 0 0 0
23/09/2021
21.50
 0 21.60 21.50 21.50 0 0 0
22/09/2021
21.60
 6,153 18.90 21.70 21.20 0 0 0
21/09/2021
18.90
 0 18.80 18.90 18.90 0 0 0
20/09/2021
18.80
 2,400 18.90 19.20 18.80 0 0 0
17/09/2021
18.90
 1,883 19 19 18.90 0 0 0
16/09/2021
19
 1,600 18.60 19 19 0 0 0
15/09/2021
18.60
 30,300 18.70 18.70 17.60 0 0 0
14/09/2021
18.70
 379 17 18.70 18.70 0 0 0
13/09/2021
17
 1,300 19 19 17 0 0 0
10/09/2021
19
 500 18.80 19 18.80 0 0 0
09/09/2021
18.80
 200 18.80 18.80 18.80 0 0 0
08/09/2021
18.80
 411 19.20 19.20 18.80 0 0 0
07/09/2021
19.20
 0 19.20 19.20 19.20 0 0 0
06/09/2021
19.20
 5,000 18.90 19.20 19.10 0 0 0
01/09/2021
18.90
 6,400 19 19 18.90 0 0 0
31/08/2021
19
 200 17 19.10 19 0 0 0
30/08/2021
17
 500 16.50 17 16.40 0 0 0
27/08/2021
16.50
 529 16.20 16.60 16.40 0 0 0
26/08/2021
16.20
 0 16.20 16.20 16.20 0 0 0
25/08/2021
16.20
 0 17 16.20 16.20 0 0 0
24/08/2021
17
 3,700 17.50 17.50 16 0 0 0
23/08/2021
17.50
 1,100 17.50 17.50 17.50 0 0 0
20/08/2021
17.50
 1,200 18 18 17.50 0 0 0
19/08/2021
18
 900 18.60 18.60 18 0 100 -0.0
18/08/2021
18.60
 1,600 21 21 18.50 0 0 0
17/08/2021
21
 2,900 19.90 21 17.20 0 0 0
16/08/2021
19.90
 5,400 23 23 19.90 0 0 0
13/08/2021
23
 11,600 23.40 23.40 19.90 100 0 0.0
12/08/2021
23.40
 7,400 20.40 23.40 23.30 0 0 0
11/08/2021
20.40
 7,600 18.40 20.40 20.40 0 0 0
10/08/2021
18.40
 16,600 16.30 18.60 17.50 0 2,000 -0.0
09/08/2021
16.30
 800 15.10 16.30 16.20 0 0 0
06/08/2021
15.10
 0 16.30 15.10 16.30 0 0 0
05/08/2021
16.30
 2,400 14.70 16.30 14.80 0 2,200 -0.0
04/08/2021
14.70
 0 14.70 14.70 14.70 0 0 0
03/08/2021
14.70
 0 14.80 14.70 14.80 0 0 0
02/08/2021
14.80
 200 15.90 15.90 14.60 0 0 0
30/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
29/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
28/07/2021
15.90
 5,200 15.90 15.90 15.90 0 0 0
27/07/2021
15.90
 400 15.90 15.90 15.90 300 0 0.0
26/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
23/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
22/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
21/07/2021
15.90
 100 16.10 16.10 15.90 100 0 0.0
20/07/2021
16.10
 200 16 16.10 16.10 0 0 0
19/07/2021
16
 2,300 14.20 16.20 16 2,300 0 0.0
16/07/2021
14.20
 0 14.20 14.20 14.20 0 0 0
15/07/2021
14.20
 400 14 14.20 14.20 0 0 0
14/07/2021
14
 1,300 14.80 14.80 14 1,000 0 0.0
13/07/2021
14.80
 145 14.50 14.80 14.80 0 0 0
12/07/2021
14.50
 5,900 15.20 15.20 14.50 4,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |