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

12.30
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
(2025-11-17) 		-0.80 -6.25% 30,700 0 0
12
13.20
12.20
2 tháng
(2025-10-17) 		-1.80 -13.04% 56,800 0 0
12
13.90
12.20
3 tháng
(2025-09-17) 		-1.50 -11.11% 104,900 0 0
12
15.40
12.20
6 tháng
(2025-06-19) 		-1.70 -12.41% 520,100 0 0
12
15.80
12.20
12 tháng
(2024-12-23) 		0.07 0.55% 1,941,259 -600 -0.0
10.52
19.73
12.20
24 tháng
(2023-12-27) 		5.54 85.83% 6,305,176 -129,250 -1.9
6.31
22.86
12.20
36 tháng
(2023-01-03) 		6.22 107.58% 6,698,147 -131,950 -1.9
5.05
22.86
12.20
60 tháng
(2021-01-11) 		5.84 94.93% 10,661,927 -6,650 -0.9
4.65
22.86
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2021
8.38
 13,700 8.81 8.81 8.38 0 0 0
10/12/2021
8.75
 100 8.75 8.75 8.75 0 0 0
09/12/2021
8.87
 900 8.69 9.00 8.69 0 100 -0.0
08/12/2021
8.75
 10,306 9.00 9.00 8.19 0 0 0
07/12/2021
8.56
 13,100 8.44 8.56 8.25 0 0 0
06/12/2021
8.69
 5,300 9.06 9.06 8.07 0 0 0
03/12/2021
8.94
 7,000 9.00 9.06 8.75 0 0 0
02/12/2021
9.18
 17,200 9.62 9.62 9.00 0 0 0
01/12/2021
9.31
 47,100 8.63 9.31 8.63 0 0 0
30/11/2021
8.87
 22,900 8.38 8.94 8.38 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 8%
29/11/2021
8.63
 6,000 8.69 8.69 8.32 0 0 0
26/11/2021
8.50
 9,000 8.79 8.79 8.21 0 0 0
25/11/2021
8.56
 30,200 8.33 8.56 8.21 0 0 0
24/11/2021
8.38
 12,500 8.50 8.50 8.21 0 0 0
23/11/2021
8.50
 18,200 8.27 8.74 8.27 0 0 0
22/11/2021
8.27
 31,019 8.85 8.85 8.21 0 1,100 -0.0
19/11/2021
7.91
 39,600 7.62 8.15 7.39 0 0 0
18/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
17/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
16/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
15/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
12/11/2021
7.21
 26,719 7.04 7.33 7.04 0 1,000 -0.0
11/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
10/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
09/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
08/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
05/11/2021
6.92
 6,210 7.15 7.15 6.92 1,000 0 0.0
04/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
03/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
02/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
01/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
29/10/2021
7.39
 20,801 6.57 7.50 6.57 0 0 0
28/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
27/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
26/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
25/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
22/10/2021
6.68
 10,804 6.51 6.68 6.45 0 1,500 -0.0
21/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
20/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
19/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
18/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
15/10/2021
6.45
 8,900 6.33 6.63 6.33 0 0 0
14/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
13/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
12/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
11/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
08/10/2021
6.33
 21,600 6.27 6.45 6.27 100 0 0.0
07/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
06/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
05/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
04/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
01/10/2021
6.33
 37,000 6.68 6.68 6.33 200 0 0.0
30/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
29/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
28/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
27/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
24/09/2021
6.27
 9,400 6.39 6.80 6.21 200 0 0.0
23/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
22/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
21/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
20/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
17/09/2021
7.04
 23,900 6.39 7.04 6.16 0 0 0
16/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
15/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
14/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
13/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
10/09/2021
6.39
 61,306 6.27 6.39 6.16 1,000 0 0.0
09/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
08/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
07/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
06/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
01/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
31/08/2021
5.57
 0 5.57 5.57 5.57 0 0 0
30/08/2021
5.57
 0 5.57 5.57 5.57 0 0 0
27/08/2021
5.75
 4,200 6.45 6.45 5.34 0 0 0
26/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
25/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
24/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
23/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
20/08/2021
5.86
 19,400 5.80 5.92 5.75 0 0 0
19/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
18/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
17/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
16/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
13/08/2021
6.04
 28,500 5.80 6.04 5.80 0 0 0
12/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
11/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
10/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
09/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
06/08/2021
5.80
 18,900 5.80 5.86 5.75 0 0 0
05/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
04/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
03/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
02/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
30/07/2021
5.80
 18,804 5.63 5.86 5.63 0 0 0
29/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
28/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
27/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
26/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
23/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |