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

12.20
0.10
(0.83%)
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)
02/10/2020
5.57
 9,200 5.57 5.57 5.39 0 0 0
01/10/2020
5.57
 14,910 5.34 5.57 5.34 0 0 0
30/09/2020
5.34
 2,500 5.45 5.45 5.34 0 0 0
29/09/2020
5.69
 30,900 5.45 5.69 5.45 0 0 0
28/09/2020
5.51
 8,210 5.57 5.57 5.34 0 0 0
25/09/2020
5.51
 35,900 5.45 5.51 5.39 0 0 0
24/09/2020
5.57
 4,400 5.57 5.57 5.57 0 0 0
23/09/2020
5.45
 32,110 5.57 5.57 5.45 0 0 0
22/09/2020
5.69
 39,200 5.16 5.69 5.16 0 0 0
21/09/2020
5.39
 28,120 5.63 5.75 5.39 0 0 0
18/09/2020
5.57
 35,200 5.57 5.63 5.57 0 0 0
17/09/2020
5.45
 29,500 5.57 5.57 5.45 0 0 0
16/09/2020
5.51
 24,000 5.45 5.57 5.34 0 0 0
15/09/2020
5.57
 20,110 5.63 5.69 5.45 0 0 0
14/09/2020
5.80
 55,900 5.92 5.98 5.75 0 0 0
11/09/2020
5.86
 40,010 5.86 6.10 5.86 0 0 0
10/09/2020
6.10
 48,200 6.04 6.33 6.04 0 0 0
09/09/2020
6.04
 57,200 5.98 6.16 5.92 0 0 0
08/09/2020
6.10
 94,700 5.57 6.10 5.39 0 0 0
07/09/2020
5.57
 32,500 5.80 5.98 5.57 0 0 0
04/09/2020
5.80
 89,210 5.57 6.10 5.34 0 0 0
03/09/2020
5.57
 180,400 4.98 5.57 4.98 0 0 0
01/09/2020
4.98
 43,800 4.75 5.10 4.75 0 0 0
31/08/2020
4.81
 14,900 4.81 4.81 4.69 0 300 -0.0
28/08/2020
4.81
 132,111 4.57 5.22 4.57 0 0 0
27/08/2020
4.57
 12,000 4.57 4.63 4.51 0 0 0
26/08/2020
4.51
 34,700 4.57 4.63 4.51 0 0 0
25/08/2020
4.57
 23,400 4.57 4.57 4.51 0 0 0
24/08/2020
4.69
 28,700 4.51 4.69 4.51 0 0 0
21/08/2020
4.51
 42,200 4.46 4.63 4.40 0 0 0
20/08/2020
4.46
 63,200 4.51 4.57 4.28 300 0 0.0
19/08/2020
4.46
 31,900 4.75 4.98 4.46 0 0 0
18/08/2020
4.69
 64,700 4.16 4.69 4.16 0 0 0
17/08/2020
4.10
 127,700 4.34 4.34 4.05 0 0 0
14/08/2020
4.22
 157,100 4.63 4.63 4.05 0 0 0
13/08/2020
4.28
 49,800 4.57 4.57 4.10 0 0 0
12/08/2020
4.40
 10,800 4.57 4.57 4.22 0 0 0
11/08/2020
4.34
 4,700 4.87 4.87 4.34 0 0 0
10/08/2020
4.40
 3,800 5.04 5.04 4.40 0 0 0
07/08/2020
4.46
 2,100 4.63 4.63 4.46 0 0 0
06/08/2020
4.81
 100 4.81 4.81 4.81 0 0 0
05/08/2020
4.40
 3,200 4.46 4.46 4.40 0 0 0
04/08/2020
4.46
 700 5.10 5.10 4.40 0 0 0
03/08/2020
4.40
 200 4.87 4.87 4.40 0 0 0
31/07/2020
4.40
 3,500 4.40 4.51 4.40 0 0 0
30/07/2020
5.16
 0 5.16 5.16 5.16 0 0 0
29/07/2020
5.16
 100 5.16 5.16 5.16 0 0 0
28/07/2020
4.75
 100 4.75 4.75 4.75 0 0 0
27/07/2020
3.93
 3,910 4.40 4.40 3.93 0 0 0
24/07/2020
4.34
 2,100 4.40 4.63 4.34 0 0 0
23/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
22/07/2020
4.98
 100 4.98 4.98 4.98 0 0 0
21/07/2020
4.40
 2,100 4.40 4.40 4.40 0 0 0
20/07/2020
4.51
 2,300 4.57 4.57 4.51 0 100 -0.0
17/07/2020
4.69
 3,500 4.75 4.75 4.69 0 0 0
16/07/2020
4.75
 200 4.75 4.75 4.75 0 0 0
15/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
14/07/2020
4.69
 1,000 4.69 4.69 4.69 0 0 0
13/07/2020
4.69
 300 4.69 4.69 4.69 100 0 0.0
10/07/2020
4.51
 100 4.51 4.51 4.51 0 0 0
09/07/2020
4.69
 100 4.69 4.69 4.69 0 0 0
08/07/2020
4.92
 0 4.92 4.92 4.92 0 0 0
07/07/2020
4.75
 300 5.22 5.22 4.75 0 0 0
06/07/2020
4.75
 200 4.75 4.75 4.75 0 0 0
03/07/2020
4.81
 400 4.81 4.81 4.81 0 0 0
02/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2020
4.81
 2,200 4.81 4.81 4.81 0 0 0
01/07/2020
4.75
 1,100 4.70 4.75 4.70 0 0 0
30/06/2020
4.75
 0 4.75 4.75 4.75 0 0 0
29/06/2020
4.75
 500 4.75 4.75 4.75 0 0 0
26/06/2020
4.70
 1,700 5.11 5.11 4.70 0 0 0
25/06/2020
5.17
 13,600 4.70 5.17 4.70 0 0 0
24/06/2020
4.75
 0 4.75 4.75 4.75 0 0 0
23/06/2020
4.70
 800 4.80 4.85 4.70 0 0 0
22/06/2020
4.23
 0 4.23 4.23 4.23 0 0 0
19/06/2020
5.01
 8,100 4.64 5.01 4.17 0 0 0
18/06/2020
4.64
 0 4.64 4.64 4.64 0 0 0
17/06/2020
4.64
 200 4.64 4.64 4.64 0 0 0
16/06/2020
5.06
 0 5.06 5.06 5.06 0 0 0
15/06/2020
5.06
 100 5.06 5.06 5.06 0 0 0
12/06/2020
4.64
 100 4.64 4.64 4.64 0 0 0
11/06/2020
5.11
 0 5.11 5.11 5.11 0 0 0
10/06/2020
5.11
 0 5.11 5.11 5.11 0 0 0
09/06/2020
5.11
 100 5.11 5.11 5.11 0 0 0
08/06/2020
4.80
 7,000 4.80 4.80 4.80 0 0 0
05/06/2020
4.75
 100 4.75 4.75 4.75 0 0 0
04/06/2020
4.28
 4,001 4.28 4.28 4.28 0 0 0
03/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
02/06/2020
4.28
 0 4.28 4.28 4.28 0 0 0
01/06/2020
4.23
 600 4.33 4.33 4.23 0 0 0
29/05/2020
4.33
 100 4.33 4.33 4.33 0 0 0
28/05/2020
4.80
 0 4.80 4.80 4.80 0 0 0
27/05/2020
4.80
 4,009 4.80 4.85 4.80 0 0 0
26/05/2020
4.85
 100 4.85 4.85 4.85 0 0 0
25/05/2020
4.28
 1,000 4.28 4.28 4.28 0 0 0
22/05/2020
4.23
 0 4.23 4.23 4.23 0 0 0
21/05/2020
4.23
 0 4.23 4.23 4.23 0 0 0
20/05/2020
4.17
 2,000 4.23 4.23 4.17 0 0 0
19/05/2020
4.23
 0 4.23 4.23 4.23 0 0 0
18/05/2020
4.23
 0 4.23 4.23 4.23 0 0 0
15/05/2020
4.23
 0 4.23 4.23 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |