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)
09/07/2021
15.20
 400 15.20 15.20 15.20 0 0 0
08/07/2021
15.20
 0 16 15.20 15.20 0 0 0
07/07/2021
16
 2,500 15.40 16 15 1,800 0 0.0
06/07/2021
15.40
 400 15.90 15.90 15.40 100 0 0.0
05/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
02/07/2021
15.90
 100 15.90 15.90 15.90 0 0 0
01/07/2021
15.90
 5,000 15.60 15.90 15.50 800 0 0.0
30/06/2021
15.60
 0 15.50 15.60 15.60 0 0 0
29/06/2021
15.50
 500 16.40 16.40 15.50 0 0 0
28/06/2021
16.40
 1,100 16.80 16.90 16 0 0 0
25/06/2021
16.80
 0 16.80 16.80 16.80 0 0 0
24/06/2021
16.80
 400 17 17 16.80 0 0 0
23/06/2021
17
 2,800 16.90 17 17 0 0 0
22/06/2021
16.90
 2,100 16.80 16.90 16.90 0 0 0
21/06/2021
16.80
 500 17 17 16.80 0 0 0
18/06/2021
17
 1,600 16.80 17 16.70 100 0 0.0
17/06/2021
16.80
 3,100 16.70 16.80 16.70 0 0 0
16/06/2021
16.70
 600 16.70 16.70 16.70 0 0 0
15/06/2021
16.70
 411 17.70 17.70 16.70 0 0 0
14/06/2021
17.70
 2,519 16 18 15.90 0 0 0
11/06/2021
16
 1,600 16 16 15.70 100 0 0.0
10/06/2021
16
 330 18 18 15.50 200 100 0.0
09/06/2021
18
 2,200 18 18 15.50 0 100 -0.0
08/06/2021
18
 200 16 18 18 0 0 0
07/06/2021
16
 0 17 16 16 0 0 0
04/06/2021
17
 2,100 15.80 17 16 100 0 0.0
03/06/2021
15.80
 400 15.70 15.80 15.70 300 0 0.0
02/06/2021
15.70
 104 15.50 15.70 15.70 0 0 0
01/06/2021
15.50
 200 17.70 17.70 15.20 0 100 -0.0
31/05/2021
17.70
 0 17.90 17.70 17.70 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 16%
28/05/2021
17.90
 1,100 16.50 17.90 16.60 0 0 0
27/05/2021
16.50
 1,116 14.59 16.59 16.23 0 0 0
26/05/2021
14.59
 100 16.96 16.96 14.59 0 100 -0.0
25/05/2021
16.96
 0 17.32 16.96 16.96 0 0 0
24/05/2021
17.32
 3,500 16.41 17.32 16.41 100 0 0.0
21/05/2021
16.41
 0 16.41 16.41 16.41 0 0 0
20/05/2021
16.41
 1,300 16.41 16.41 16.41 1,000 0 0.0
19/05/2021
16.41
 1,000 17.32 17.32 16.41 0 0 0
18/05/2021
17.32
 4,000 16.14 17.32 16.04 3,000 0 0.1
17/05/2021
16.14
 4,100 16.86 16.86 15.86 1,300 0 0.0
14/05/2021
16.86
 2,400 14.68 16.86 13.31 0 100 -0.0
13/05/2021
14.68
 100 14.59 14.68 14.68 0 0 0
12/05/2021
14.59
 0 14.59 14.59 14.59 0 0 0
11/05/2021
14.59
 501 13.31 14.59 14.59 0 0 0
10/05/2021
13.31
 100 15.04 15.04 13.31 0 100 -0.0
07/05/2021
15.04
 1,500 13.22 15.04 15.04 0 0 0
06/05/2021
13.22
 112 15.50 15.50 13.22 0 100 -0.0
05/05/2021
15.50
 600 14.68 15.50 15.50 0 0 0
04/05/2021
14.68
 210 14.59 14.68 12.40 0 100 -0.0
29/04/2021
14.59
 400 14.49 14.59 14.59 400 0 0.0
28/04/2021
14.49
 0 14.49 14.49 14.49 0 0 0
27/04/2021
14.49
 100 14.49 14.49 14.49 100 0 0.0
26/04/2021
14.49
 3,100 14.49 14.59 14.49 1,700 0 0.0
23/04/2021
14.49
 0 14.77 14.49 14.49 0 0 0
22/04/2021
14.77
 500 15.50 15.50 13.31 0 100 -0.0
20/04/2021
15.50
 200 15.95 15.95 15.50 0 0 0
19/04/2021
15.95
 200 15.50 15.95 13.22 0 100 -0.0
16/04/2021
15.50
 3,000 15.95 15.95 15.50 1,700 0 0.0
15/04/2021
15.95
 400 15.95 15.95 15.95 0 0 0
14/04/2021
15.95
 0 15.95 15.95 15.95 0 0 0
13/04/2021
15.95
 1,000 15.95 15.95 15.95 0 0 0
12/04/2021
15.95
 1,600 15.95 15.95 15.95 1,400 0 0.0
09/04/2021
15.95
 1,300 15.95 16.14 15.95 0 0 0
08/04/2021
15.95
 2,000 16.23 16.23 15.95 1,000 0 0.0
07/04/2021
16.23
 1,500 16.23 16.23 16.23 500 0 0.0
06/04/2021
16.23
 100 16.23 16.23 16.23 100 0 0.0
05/04/2021
16.23
 500 16.23 16.23 16.23 0 0 0
02/04/2021
16.23
 500 15.50 16.23 16.23 0 0 0
01/04/2021
15.50
 830 16.41 17.78 14.31 0 100 -0.0
31/03/2021
16.41
 3,100 16.23 16.41 16.41 0 0 0
30/03/2021
16.23
 1,265 16.23 16.23 16.23 0 0 0
29/03/2021
16.23
 0 16.23 16.23 16.23 0 0 0
26/03/2021
16.23
 0 16.23 16.23 16.23 0 0 0
25/03/2021
16.23
 0 16.23 16.23 16.23 0 0 0
24/03/2021
16.23
 175 15.68 16.23 16.23 0 0 0
23/03/2021
15.68
 0 15.86 15.68 15.68 0 0 0
22/03/2021
15.86
 800 16.77 16.77 15.59 0 0 0
19/03/2021
16.77
 58 16.77 16.77 16.77 0 0 0
18/03/2021
16.77
 34 16.77 16.77 16.77 0 0 0
17/03/2021
16.77
 100 16.68 16.77 16.77 0 0 0
16/03/2021
16.68
 2,100 16.68 16.77 16.68 1,700 0 0.0
15/03/2021
16.68
 500 16.68 17.23 16.68 0 0 0
12/03/2021
16.68
 6,802 16.41 17.14 16.41 300 0 0.0
11/03/2021
16.41
 505 15.50 20.15 16.41 0 0 0
10/03/2021
15.50
 1,492 17.23 19.78 14.68 0 100 -0.0
09/03/2021
17.23
 1,200 15.68 17.69 17.23 0 0 0
08/03/2021
15.68
 2,600 15.95 15.95 15.68 0 0 0
05/03/2021
15.95
 1,310 15.41 15.95 15.50 0 0 0
04/03/2021
15.41
 710 14.59 15.41 14.77 0 0 0
03/03/2021
14.59
 0 14.59 14.59 14.59 0 0 0
02/03/2021
14.59
 0 14.59 14.59 14.59 0 0 0
01/03/2021
14.59
 300 15.22 15.22 14.59 0 0 0
26/02/2021
15.22
 0 15.22 15.22 15.22 0 0 0
25/02/2021
15.22
 2 15.22 15.22 15.22 0 0 0
24/02/2021
15.22
 0 15.22 15.22 15.22 0 0 0
23/02/2021
15.22
 1,300 15.50 15.50 15.13 200 0 0.0
22/02/2021
15.50
 1,100 15.13 15.77 15.13 0 0 0
19/02/2021
15.13
 200 15.04 16.32 15.13 0 0 0
18/02/2021
15.04
 200 14.59 15.04 15.04 0 0 0
17/02/2021
14.59
 200 13.86 14.59 14.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |