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

12.50
0.10
(0.81%)
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
(2024-10-23) 		-2.50 -16.67% 223,531 200 0.0
12.40
15.10
12.50
2 tháng
(2024-09-23) 		-10.43 -45.49% 1,243,516 -9,000 -0.3
12.40
24.32
12.50
3 tháng
(2024-08-26) 		-6.42 -33.92% 2,288,262 700 0.0
12.40
24.32
12.50
6 tháng
(2024-05-27) 		-2.94 -19.05% 3,492,486 -750 -0.0
12.40
24.32
12.50
12 tháng
(2023-11-28) 		5.63 81.91% 4,269,237 -129,150 -1.9
6.64
24.32
12.50
24 tháng
(2022-12-05) 		6.77 118.25% 4,754,585 -109,050 -1.7
5.37
24.32
12.50
36 tháng
(2021-12-08) 		3.19 34.26% 5,651,045 -4,150 -0.8
4.95
24.32
12.50
60 tháng
(2019-12-19) 		7.06 129.68% 11,244,994 -6,350 -0.9
4.18
24.32
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2020
5.12
 2,200 5.12 5.12 5.12 0 0 0
01/07/2020
5.05
 1,100 5.00 5.05 5.00 0 0 0
30/06/2020
5.05
 0 5.05 5.05 5.05 0 0 0
29/06/2020
5.05
 500 5.05 5.05 5.05 0 0 0
26/06/2020
5.00
 1,700 5.44 5.44 5.00 0 0 0
25/06/2020
5.50
 13,600 5.00 5.50 5.00 0 0 0
24/06/2020
5.05
 0 5.05 5.05 5.05 0 0 0
23/06/2020
5.00
 800 5.11 5.16 5.00 0 0 0
22/06/2020
4.50
 0 4.50 4.50 4.50 0 0 0
19/06/2020
5.33
 8,100 4.94 5.33 4.44 0 0 0
18/06/2020
4.94
 0 4.94 4.94 4.94 0 0 0
17/06/2020
4.94
 200 4.94 4.94 4.94 0 0 0
16/06/2020
5.39
 0 5.39 5.39 5.39 0 0 0
15/06/2020
5.39
 100 5.39 5.39 5.39 0 0 0
12/06/2020
4.94
 100 4.94 4.94 4.94 0 0 0
11/06/2020
5.44
 0 5.44 5.44 5.44 0 0 0
10/06/2020
5.44
 0 5.44 5.44 5.44 0 0 0
09/06/2020
5.44
 100 5.44 5.44 5.44 0 0 0
08/06/2020
5.11
 7,000 5.11 5.11 5.11 0 0 0
05/06/2020
5.05
 100 5.05 5.05 5.05 0 0 0
04/06/2020
4.55
 4,001 4.55 4.55 4.55 0 0 0
03/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
02/06/2020
4.55
 0 4.55 4.55 4.55 0 0 0
01/06/2020
4.50
 600 4.61 4.61 4.50 0 0 0
29/05/2020
4.61
 100 4.61 4.61 4.61 0 0 0
28/05/2020
5.11
 0 5.11 5.11 5.11 0 0 0
27/05/2020
5.11
 4,009 5.11 5.16 5.11 0 0 0
26/05/2020
5.16
 100 5.16 5.16 5.16 0 0 0
25/05/2020
4.55
 1,000 4.55 4.55 4.55 0 0 0
22/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
21/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
20/05/2020
4.44
 2,000 4.50 4.50 4.44 0 0 0
19/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
18/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
15/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/05/2020
4.50
 1,000 4.50 4.50 4.50 0 0 0
13/05/2020
4.44
 4,100 4.44 4.44 4.44 0 0 0
12/05/2020
4.44
 6,900 4.44 4.44 4.44 0 0 0
11/05/2020
4.50
 0 4.50 4.50 4.50 0 0 0
08/05/2020
4.44
 5,100 4.55 4.55 4.44 0 0 0
07/05/2020
4.39
 500 5.00 5.00 4.39 0 0 0
06/05/2020
4.39
 200 4.33 4.39 4.33 0 0 0
05/05/2020
4.39
 10,000 4.39 4.39 4.39 0 0 0
04/05/2020
4.50
 4,400 4.44 4.55 4.44 0 0 0
29/04/2020
4.22
 2,900 4.50 4.50 4.22 0 0 0
28/04/2020
4.44
 14,700 4.55 5.00 4.44 0 0 0
27/04/2020
4.78
 1,000 4.94 4.94 4.78 0 0 0
24/04/2020
5.00
 0 5.00 5.00 5.00 0 0 0
23/04/2020
5.00
 2,200 5.05 5.05 5.00 0 0 0
22/04/2020
5.05
 800 5.05 5.05 5.05 0 0 0
21/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
20/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
17/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
16/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
15/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
14/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
13/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
10/04/2020
5.44
 0 5.44 5.44 5.44 0 0 0
09/04/2020
5.44
 40,000 5.44 5.44 5.44 0 0 0
08/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
07/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
06/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
03/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
01/04/2020
5.50
 0 5.50 5.50 5.50 0 0 0
31/03/2020
5.05
 52,200 5.50 5.50 5.05 0 0 0
30/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
27/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
26/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
25/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
24/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
23/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
20/03/2020
5.89
 600 5.89 5.89 5.89 0 0 0
19/03/2020
6.89
 0 6.89 6.89 6.89 0 0 0
18/03/2020
6.89
 0 6.89 6.89 6.89 0 0 0
17/03/2020
6.89
 100 6.89 6.89 6.89 0 0 0
16/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
13/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
12/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
11/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
10/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
09/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
06/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
05/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
04/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
03/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
02/03/2020
6.05
 0 6.05 6.05 6.05 0 0 0
28/02/2020
6.05
 0 6.05 6.05 6.05 0 0 0
27/02/2020
6.05
 100 6.05 6.05 6.05 0 0 0
26/02/2020
5.44
 0 5.44 5.44 5.44 0 0 0
25/02/2020
5.44
 100 5.44 5.44 5.44 0 0 0
24/02/2020
4.78
 1,300 4.83 4.83 4.78 0 0 0
21/02/2020
5.55
 0 5.55 5.55 5.55 0 0 0
20/02/2020
5.55
 0 5.55 5.55 5.55 0 0 0
19/02/2020
5.55
 0 5.55 5.55 5.55 0 0 0
18/02/2020
5.55
 0 5.55 5.55 5.55 0 0 0
17/02/2020
5.55
 20,000 5.55 5.55 5.55 0 0 0
14/02/2020
5.50
 0 5.50 5.50 5.50 0 0 0
13/02/2020
5.50
 0 5.50 5.50 5.50 0 0 0
12/02/2020
5.50
 0 5.50 5.50 5.50 0 0 0
11/02/2020
5.44
 400 5.50 5.50 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |