CTCP Xếp dỡ và Dịch vụ Cảng Sài Gòn (sac)

30
0.80
(2.74%)
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) 		6 25.10% 929,300 5,800 0.2
23.90
29.90
29.90
2 tháng
(2024-07-22) 		4.80 19.12% 1,166,900 5,300 0.2
22
29.90
29.90
3 tháng
(2024-06-21) 		-0.80 -2.61% 1,704,500 4,550 0.1
22
30.70
29.90
6 tháng
(2024-03-25) 		20.40 214.74% 2,850,495 -126,850 -1.8
9.50
30.70
29.90
12 tháng
(2023-09-25) 		21 235.96% 2,931,296 -122,550 -1.7
8.40
30.70
29.90
24 tháng
(2022-09-30) 		22.48 303.08% 3,696,024 -22,150 -0.9
6.41
30.70
29.90
36 tháng
(2021-10-05) 		21.09 239.47% 4,629,097 -1,550 -0.7
6.41
30.70
29.90
60 tháng
(2019-10-16) 		22.85 324.19% 10,032,198 -1,950 -0.7
5.41
30.70
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
7.68
 35,200 7.68 7.76 7.68 0 0 0
17/09/2020
7.51
 29,500 7.68 7.68 7.51 0 0 0
16/09/2020
7.60
 24,000 7.51 7.68 7.35 0 0 0
15/09/2020
7.68
 20,110 7.76 7.84 7.51 0 0 0
14/09/2020
8.00
 55,900 8.16 8.24 7.92 0 0 0
11/09/2020
8.08
 40,010 8.08 8.40 8.08 0 0 0
10/09/2020
8.40
 48,200 8.32 8.73 8.32 0 0 0
09/09/2020
8.32
 57,200 8.24 8.48 8.16 0 0 0
08/09/2020
8.40
 94,700 7.68 8.40 7.43 0 0 0
07/09/2020
7.68
 32,500 8.00 8.24 7.68 0 0 0
04/09/2020
8.00
 89,210 7.68 8.40 7.35 0 0 0
03/09/2020
7.68
 180,400 6.87 7.68 6.87 0 0 0
01/09/2020
6.87
 43,800 6.55 7.03 6.55 0 0 0
31/08/2020
6.63
 14,900 6.63 6.63 6.46 0 300 -0.0
28/08/2020
6.63
 132,111 6.30 7.19 6.30 0 0 0
27/08/2020
6.30
 12,000 6.30 6.38 6.22 0 0 0
26/08/2020
6.22
 34,700 6.30 6.38 6.22 0 0 0
25/08/2020
6.30
 23,400 6.30 6.30 6.22 0 0 0
24/08/2020
6.46
 28,700 6.22 6.46 6.22 0 0 0
21/08/2020
6.22
 42,200 6.14 6.38 6.06 0 0 0
20/08/2020
6.14
 63,200 6.22 6.30 5.90 300 0 0.0
19/08/2020
6.14
 31,900 6.55 6.87 6.14 0 0 0
18/08/2020
6.46
 64,700 5.74 6.46 5.74 0 0 0
17/08/2020
5.66
 127,700 5.98 5.98 5.58 0 0 0
14/08/2020
5.82
 157,100 6.38 6.38 5.58 0 0 0
13/08/2020
5.90
 49,800 6.30 6.30 5.66 0 0 0
12/08/2020
6.06
 10,800 6.30 6.30 5.82 0 0 0
11/08/2020
5.98
 4,700 6.71 6.71 5.98 0 0 0
10/08/2020
6.06
 3,800 6.95 6.95 6.06 0 0 0
07/08/2020
6.14
 2,100 6.38 6.38 6.14 0 0 0
06/08/2020
6.63
 100 6.63 6.63 6.63 0 0 0
05/08/2020
6.06
 3,200 6.14 6.14 6.06 0 0 0
04/08/2020
6.14
 700 7.03 7.03 6.06 0 0 0
03/08/2020
6.06
 200 6.71 6.71 6.06 0 0 0
31/07/2020
6.06
 3,500 6.06 6.22 6.06 0 0 0
30/07/2020
7.11
 0 7.11 7.11 7.11 0 0 0
29/07/2020
7.11
 100 7.11 7.11 7.11 0 0 0
28/07/2020
6.55
 100 6.55 6.55 6.55 0 0 0
27/07/2020
5.41
 3,910 6.06 6.06 5.41 0 0 0
24/07/2020
5.98
 2,100 6.06 6.38 5.98 0 0 0
23/07/2020
6.87
 0 6.87 6.87 6.87 0 0 0
22/07/2020
6.87
 100 6.87 6.87 6.87 0 0 0
21/07/2020
6.06
 2,100 6.06 6.06 6.06 0 0 0
20/07/2020
6.22
 2,300 6.30 6.30 6.22 0 100 -0.0
17/07/2020
6.46
 3,500 6.55 6.55 6.46 0 0 0
16/07/2020
6.55
 200 6.55 6.55 6.55 0 0 0
15/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
14/07/2020
6.46
 1,000 6.46 6.46 6.46 0 0 0
13/07/2020
6.46
 300 6.46 6.46 6.46 100 0 0.0
10/07/2020
6.22
 100 6.22 6.22 6.22 0 0 0
09/07/2020
6.46
 100 6.46 6.46 6.46 0 0 0
08/07/2020
6.79
 0 6.79 6.79 6.79 0 0 0
07/07/2020
6.55
 300 7.19 7.19 6.55 0 0 0
06/07/2020
6.55
 200 6.55 6.55 6.55 0 0 0
03/07/2020
6.63
 400 6.63 6.63 6.63 0 0 0
02/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2020
6.63
 2,200 6.63 6.63 6.63 0 0 0
01/07/2020
6.55
 1,100 6.47 6.55 6.47 0 0 0
30/06/2020
6.55
 0 6.55 6.55 6.55 0 0 0
29/06/2020
6.55
 500 6.55 6.55 6.55 0 0 0
26/06/2020
6.47
 1,700 7.05 7.05 6.47 0 0 0
25/06/2020
7.12
 13,600 6.47 7.12 6.47 0 0 0
24/06/2020
6.55
 0 6.55 6.55 6.55 0 0 0
23/06/2020
6.47
 800 6.62 6.69 6.47 0 0 0
22/06/2020
5.83
 0 5.83 5.83 5.83 0 0 0
19/06/2020
6.90
 8,100 6.40 6.90 5.75 0 0 0
18/06/2020
6.40
 0 6.40 6.40 6.40 0 0 0
17/06/2020
6.40
 200 6.40 6.40 6.40 0 0 0
16/06/2020
6.98
 0 6.98 6.98 6.98 0 0 0
15/06/2020
6.98
 100 6.98 6.98 6.98 0 0 0
12/06/2020
6.40
 100 6.40 6.40 6.40 0 0 0
11/06/2020
7.05
 0 7.05 7.05 7.05 0 0 0
10/06/2020
7.05
 0 7.05 7.05 7.05 0 0 0
09/06/2020
7.05
 100 7.05 7.05 7.05 0 0 0
08/06/2020
6.62
 7,000 6.62 6.62 6.62 0 0 0
05/06/2020
6.55
 100 6.55 6.55 6.55 0 0 0
04/06/2020
5.90
 4,001 5.90 5.90 5.90 0 0 0
03/06/2020
5.90
 0 5.90 5.90 5.90 0 0 0
02/06/2020
5.90
 0 5.90 5.90 5.90 0 0 0
01/06/2020
5.83
 600 5.97 5.97 5.83 0 0 0
29/05/2020
5.97
 100 5.97 5.97 5.97 0 0 0
28/05/2020
6.62
 0 6.62 6.62 6.62 0 0 0
27/05/2020
6.62
 4,009 6.62 6.69 6.62 0 0 0
26/05/2020
6.69
 100 6.69 6.69 6.69 0 0 0
25/05/2020
5.90
 1,000 5.90 5.90 5.90 0 0 0
22/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
21/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
20/05/2020
5.75
 2,000 5.83 5.83 5.75 0 0 0
19/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
18/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
15/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
14/05/2020
5.83
 1,000 5.83 5.83 5.83 0 0 0
13/05/2020
5.75
 4,100 5.75 5.75 5.75 0 0 0
12/05/2020
5.75
 6,900 5.75 5.75 5.75 0 0 0
11/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
08/05/2020
5.75
 5,100 5.90 5.90 5.75 0 0 0
07/05/2020
5.68
 500 6.47 6.47 5.68 0 0 0
06/05/2020
5.68
 200 5.61 5.68 5.61 0 0 0
05/05/2020
5.68
 10,000 5.68 5.68 5.68 0 0 0
04/05/2020
5.83
 4,400 5.75 5.90 5.75 0 0 0
29/04/2020
5.47
 2,900 5.83 5.83 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |