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

10.60
0.10
(0.95%)
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
(2026-08-24) 		-1 -8.70% 20,300 0 0
10.20
11.60
10.20
2 tháng
(2026-07-23) 		-0.60 -5.39% 42,200 0 0
10.20
12.70
10.20
3 tháng
(2026-06-23) 		-0.78 -6.94% 54,200 0 0
10.20
12.70
10.20
6 tháng
(2026-03-25) 		-1.06 -9.17% 81,100 0 0
10.20
12.95
10.20
12 tháng
(2025-09-26) 		-2.08 -16.52% 225,200 0 0
10.20
12.95
10.20
24 tháng
(2024-10-01) 		-4.88 -31.74% 2,657,775 0 0
7.65
20.77
10.20
36 tháng
(2023-10-09) 		4.80 84.10% 6,315,907 0 0
5.37
21.14
10.20
60 tháng
(2021-10-18) 		4.59 77.66% 8,023,801 14,600 0.1
4.30
21.14
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2020
5.42
 40,010 5.42 5.64 5.42 0 0 0
10/09/2020
5.64
 48,200 5.58 5.86 5.58 0 0 0
09/09/2020
5.58
 57,200 5.53 5.69 5.48 0 0 0
08/09/2020
5.64
 94,700 5.15 5.64 4.99 0 0 0
07/09/2020
5.15
 32,500 5.37 5.53 5.15 0 0 0
04/09/2020
5.37
 89,210 5.15 5.64 4.93 0 0 0
03/09/2020
5.15
 180,400 4.61 5.15 4.61 0 0 0
01/09/2020
4.61
 43,800 4.39 4.72 4.39 0 0 0
31/08/2020
4.45
 14,900 4.45 4.45 4.34 0 0 0
28/08/2020
4.45
 132,111 4.23 4.83 4.23 0 0 0
27/08/2020
4.23
 12,000 4.23 4.28 4.18 0 0 0
26/08/2020
4.18
 34,700 4.23 4.28 4.18 0 0 0
25/08/2020
4.23
 23,400 4.23 4.23 4.18 0 0 0
24/08/2020
4.34
 28,700 4.18 4.34 4.18 0 0 0
21/08/2020
4.18
 42,200 4.12 4.28 4.07 0 0 0
20/08/2020
4.12
 63,200 4.18 4.23 3.96 0 0 0
19/08/2020
4.12
 31,900 4.39 4.61 4.12 0 0 0
18/08/2020
4.34
 64,700 3.85 4.34 3.85 0 0 0
17/08/2020
3.80
 127,700 4.01 4.01 3.74 0 0 0
14/08/2020
3.90
 157,100 4.28 4.28 3.74 0 0 0
13/08/2020
3.96
 49,800 4.23 4.23 3.80 0 0 0
12/08/2020
4.07
 10,800 4.23 4.23 3.90 0 0 0
11/08/2020
4.01
 4,700 4.50 4.50 4.01 0 0 0
10/08/2020
4.07
 3,800 4.66 4.66 4.07 0 0 0
07/08/2020
4.12
 2,100 4.28 4.28 4.12 0 0 0
06/08/2020
4.45
 100 4.45 4.45 4.45 0 0 0
05/08/2020
4.07
 3,200 4.12 4.12 4.07 0 0 0
04/08/2020
4.12
 700 4.72 4.72 4.07 0 0 0
03/08/2020
4.07
 200 4.50 4.50 4.07 0 0 0
31/07/2020
4.07
 3,500 4.07 4.18 4.07 0 0 0
30/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
29/07/2020
4.77
 100 4.77 4.77 4.77 0 0 0
28/07/2020
4.39
 100 4.39 4.39 4.39 0 0 0
27/07/2020
3.63
 3,910 4.07 4.07 3.63 0 0 0
24/07/2020
4.01
 2,100 4.07 4.28 4.01 0 0 0
23/07/2020
4.61
 0 4.61 4.61 4.61 0 0 0
22/07/2020
4.61
 100 4.61 4.61 4.61 0 0 0
21/07/2020
4.07
 2,100 4.07 4.07 4.07 0 0 0
20/07/2020
4.18
 2,300 4.23 4.23 4.18 0 0 0
17/07/2020
4.34
 3,500 4.39 4.39 4.34 0 0 0
16/07/2020
4.39
 200 4.39 4.39 4.39 0 0 0
15/07/2020
4.34
 0 4.34 4.34 4.34 0 0 0
14/07/2020
4.34
 1,000 4.34 4.34 4.34 0 0 0
13/07/2020
4.34
 300 4.34 4.34 4.34 0 0 0
10/07/2020
4.18
 100 4.18 4.18 4.18 0 0 0
09/07/2020
4.34
 100 4.34 4.34 4.34 0 0 0
08/07/2020
4.55
 0 4.55 4.55 4.55 0 0 0
07/07/2020
4.39
 300 4.83 4.83 4.39 0 0 0
06/07/2020
4.39
 200 4.39 4.39 4.39 0 0 0
03/07/2020
4.45
 400 4.45 4.45 4.45 0 0 0
02/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2020
4.45
 2,200 4.45 4.45 4.45 0 0 0
01/07/2020
4.39
 1,100 4.34 4.39 4.34 0 0 0
30/06/2020
4.39
 0 4.39 4.39 4.39 0 0 0
29/06/2020
4.39
 500 4.39 4.39 4.39 0 0 0
26/06/2020
4.34
 1,700 4.73 4.73 4.34 0 0 0
25/06/2020
4.78
 13,600 4.34 4.78 4.34 0 0 0
24/06/2020
4.39
 0 4.39 4.39 4.39 0 0 0
23/06/2020
4.34
 800 4.44 4.49 4.34 0 0 0
22/06/2020
3.91
 0 3.91 3.91 3.91 0 0 0
19/06/2020
4.63
 8,100 4.30 4.63 3.86 0 0 0
18/06/2020
4.30
 0 4.30 4.30 4.30 0 0 0
17/06/2020
4.30
 200 4.30 4.30 4.30 0 0 0
16/06/2020
4.68
 0 4.68 4.68 4.68 0 0 0
15/06/2020
4.68
 100 4.68 4.68 4.68 0 0 0
12/06/2020
4.30
 100 4.30 4.30 4.30 0 0 0
11/06/2020
4.73
 0 4.73 4.73 4.73 0 0 0
10/06/2020
4.73
 0 4.73 4.73 4.73 0 0 0
09/06/2020
4.73
 100 4.73 4.73 4.73 0 0 0
08/06/2020
4.44
 7,000 4.44 4.44 4.44 0 0 0
05/06/2020
4.39
 100 4.39 4.39 4.39 0 0 0
04/06/2020
3.96
 4,001 3.96 3.96 3.96 0 0 0
03/06/2020
3.96
 0 3.96 3.96 3.96 0 0 0
02/06/2020
3.96
 0 3.96 3.96 3.96 0 0 0
01/06/2020
3.91
 600 4.01 4.01 3.91 0 0 0
29/05/2020
4.01
 100 4.01 4.01 4.01 0 0 0
28/05/2020
4.44
 0 4.44 4.44 4.44 0 0 0
27/05/2020
4.44
 4,009 4.44 4.49 4.44 0 0 0
26/05/2020
4.49
 100 4.49 4.49 4.49 0 0 0
25/05/2020
3.96
 1,000 3.96 3.96 3.96 0 0 0
22/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
21/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
20/05/2020
3.86
 2,000 3.91 3.91 3.86 0 0 0
19/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
18/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
15/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
14/05/2020
3.91
 1,000 3.91 3.91 3.91 0 0 0
13/05/2020
3.86
 4,100 3.86 3.86 3.86 0 0 0
12/05/2020
3.86
 6,900 3.86 3.86 3.86 0 0 0
11/05/2020
3.91
 0 3.91 3.91 3.91 0 0 0
08/05/2020
3.86
 5,100 3.96 3.96 3.86 0 0 0
07/05/2020
3.81
 500 4.34 4.34 3.81 0 0 0
06/05/2020
3.81
 200 3.76 3.81 3.76 0 0 0
05/05/2020
3.81
 10,000 3.81 3.81 3.81 0 0 0
04/05/2020
3.91
 4,400 3.86 3.96 3.86 0 0 0
29/04/2020
3.67
 2,900 3.91 3.91 3.67 0 0 0
28/04/2020
3.86
 14,700 3.96 4.34 3.86 0 0 0
27/04/2020
4.15
 1,000 4.30 4.30 4.15 0 0 0
24/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
23/04/2020
4.34
 2,200 4.39 4.39 4.34 0 0 0
22/04/2020
4.39
 800 4.39 4.39 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc