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)
09/02/2021
13.86
 300 15.41 15.41 13.86 200 0 0.0
08/02/2021
15.41
 1,100 15.50 15.50 13.86 0 100 0
05/02/2021
15.50
 2,200 14.22 15.50 12.94 0 100 -0.0
04/02/2021
14.22
 200 14.95 15.95 14.22 0 0 0
03/02/2021
14.95
 400 13.31 14.95 13.04 0 100 -0.0
02/02/2021
13.31
 100 15.04 15.04 13.31 0 100 -0.0
01/02/2021
15.04
 5,800 15.04 16.41 12.94 0 100 -0.0
29/01/2021
15.04
 500 12.76 15.04 15.04 0 0 0
28/01/2021
12.76
 3,461 15.41 15.41 12.76 0 700 -0.0
27/01/2021
15.41
 4,300 15.68 15.68 14.59 3,600 0 0.1
26/01/2021
15.68
 36 15.68 15.68 15.68 0 0 0
25/01/2021
15.68
 100 17.32 17.32 15.68 0 0 0
22/01/2021
17.32
 200 14.68 17.32 14.04 0 100 -0.0
21/01/2021
14.68
 401 17.05 18.14 14.68 0 100 -0.0
20/01/2021
17.05
 100 16.04 17.05 17.05 0 0 0
19/01/2021
16.04
 3,000 15.68 16.04 15.04 1,300 0 0.0
18/01/2021
15.68
 380 15.68 15.68 15.68 300 0 0.0
15/01/2021
15.68
 6,330 15.50 15.68 15.50 0 0 0
14/01/2021
15.50
 104 15.50 15.50 15.50 0 0 0
13/01/2021
15.50
 13,454 15.31 15.95 15.22 0 0 0
12/01/2021
15.31
 1,100 15.22 15.31 15.31 0 0 0
11/01/2021
15.22
 800 14.13 15.50 15.22 0 0 0
08/01/2021
14.13
 1,000 15.22 15.22 14.13 0 0 0
07/01/2021
15.22
 900 15.31 15.31 15.22 0 0 0
06/01/2021
15.31
 0 15.50 15.31 15.31 0 0 0
05/01/2021
15.50
 2,800 14.59 15.50 14.59 0 0 0
04/01/2021
14.59
 3,500 15.41 15.41 13.67 0 0 0
31/12/2020
15.41
 100 14.59 15.41 15.41 0 0 0
30/12/2020
14.59
 1,123 15.04 15.04 14.13 0 0 0
29/12/2020
15.04
 0 15.04 15.04 15.04 0 0 0
28/12/2020
15.04
 1,000 15.50 15.50 15.04 0 0 0
25/12/2020
15.50
 1,000 15.59 15.59 14.59 0 0 0
24/12/2020
15.59
 0 15.59 15.59 15.59 0 0 0
23/12/2020
15.59
 0 15.59 15.59 15.59 0 0 0
22/12/2020
15.59
 0 15.59 15.59 15.59 0 0 0
21/12/2020
15.59
 300 15.50 15.59 15.59 0 0 0
18/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
17/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
16/12/2020
15.50
 100 14.59 15.50 15.50 0 0 0
15/12/2020
14.59
 1,000 15.50 15.50 14.59 0 0 0
14/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
11/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
10/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
09/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
08/12/2020
15.50
 0 15.50 15.50 15.50 0 0 0
07/12/2020
15.50
 100 15.50 15.50 15.50 0 0 0
04/12/2020
15.50
 200 16.32 16.32 15.50 0 0 0
03/12/2020
16.32
 0 16.32 16.32 16.32 0 0 0
02/12/2020
16.32
 100 15.95 16.32 16.32 0 0 0
01/12/2020
15.95
 0 16.32 15.95 15.95 0 0 0
30/11/2020
16.32
 1,200 16.23 16.32 13.86 0 200 -0.0
27/11/2020
16.23
 200 16.32 16.32 16.23 0 0 0
26/11/2020
16.32
 200 15.50 16.32 16.32 0 0 0
25/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
24/11/2020
15.50
 100 16.04 16.04 15.50 0 0 0
23/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
20/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
19/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
18/11/2020
16.04
 2,100 16.77 16.77 16.04 0 0 0
17/11/2020
16.77
 105 16.23 16.77 16.77 0 0 0
16/11/2020
16.23
 0 16.41 16.23 16.23 0 0 0
13/11/2020
16.41
 1,152 15.59 16.41 16.04 0 0 0
12/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
11/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
10/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
09/11/2020
15.59
 0 15.59 15.59 15.59 0 0 0
06/11/2020
15.59
 100 15.50 15.59 15.59 0 0 0
05/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
04/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
03/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
02/11/2020
15.50
 0 15.50 15.50 15.50 0 0 0
30/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
29/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
28/10/2020
15.50
 0 15.50 15.50 15.50 0 0 0
27/10/2020
15.50
 3,500 14.68 15.50 15.50 0 0 0
26/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
23/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
22/10/2020
14.68
 0 14.68 14.68 14.68 0 0 0
21/10/2020
14.68
 121 17.23 17.23 14.68 0 0 0
20/10/2020
17.23
 100 17.50 17.50 17.23 0 0 0
19/10/2020
17.50
 3,400 15.22 17.50 15.22 0 500 -0.0
16/10/2020
15.22
 100 13.31 15.22 15.22 0 0 0
15/10/2020
13.31
 100 15.59 15.59 13.31 0 0 0
14/10/2020
15.59
 0 15.41 15.59 15.59 0 0 0
13/10/2020
15.41
 1,100 15.31 17.59 15.31 100 0 0.0
12/10/2020
15.31
 0 15.31 15.31 15.31 0 0 0
09/10/2020
15.31
 127 14.95 15.31 15.31 0 0 0
08/10/2020
14.95
 0 14.95 14.95 14.95 0 0 0
07/10/2020
14.95
 0 14.86 14.95 14.95 0 0 0
06/10/2020
14.86
 10,360 15.04 15.04 14.59 0 0 0
05/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
02/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
01/10/2020
15.04
 0 15.04 15.04 15.04 0 0 0
30/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
29/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
28/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
25/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
24/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
23/09/2020
15.04
 0 15.04 15.04 15.04 0 0 0
22/09/2020
15.04
 500 14.59 15.04 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |