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

12.40
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
(2024-10-22) 		-2.60 -17.33% 230,654 200 0.0
12.40
15.10
12.40
2 tháng
(2024-09-23) 		-10.53 -45.93% 1,241,916 -9,000 -0.3
12.40
24.32
12.40
3 tháng
(2024-08-23) 		-6.75 -35.24% 2,288,462 700 0.0
12.40
24.32
12.40
6 tháng
(2024-05-27) 		-3.04 -19.70% 3,490,886 -750 -0.0
12.40
24.32
12.40
12 tháng
(2023-11-27) 		5.53 80.45% 4,267,637 -129,150 -1.9
6.64
24.32
12.40
24 tháng
(2022-12-02) 		6.67 116.51% 4,752,988 -109,050 -1.7
5.37
24.32
12.40
36 tháng
(2021-12-07) 		3.29 36.08% 5,662,545 -4,150 -0.8
4.95
24.32
12.40
60 tháng
(2019-12-18) 		6.96 127.84% 11,243,394 -6,350 -0.9
4.18
24.32
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
20.62
 17,401 20.46 20.62 20.23 0 0 0
01/07/2024
20.23
 12,804 20.38 20.46 20.07 0 0 0
28/06/2024
20.46
 23,700 21.46 21.46 19.69 0 0 0
27/06/2024
21.23
 22,000 21.54 21.93 21.23 0 0 0
26/06/2024
21.54
 23,500 21.62 21.62 21.16 0 0 0
25/06/2024
21.62
 43,312 21.93 22.31 20.92 0 800 -0.0
24/06/2024
22.00
 73,397 23.63 24.32 21.23 0 0 0
21/06/2024
23.70
 120,267 23.01 25.02 23.01 0 0 0
20/06/2024
22.70
 69,700 21.16 23.01 21.00 0 0 0
19/06/2024
21.16
 45,702 19.69 21.62 19.69 0 0 0
18/06/2024
19.23
 79,015 18.53 19.46 18.53 0 0 0
17/06/2024
18.68
 8,600 19.15 19.15 18.38 0 0 0
14/06/2024
18.38
 15,900 19.23 19.23 18.38 0 0 0
13/06/2024
18.84
 10,809 19.30 19.30 18.68 0 200 -0.0
12/06/2024
18.45
 30,168 16.99 18.92 16.99 0 0 0
11/06/2024
16.99
 3,700 17.06 17.06 16.83 0 0 0
10/06/2024
17.06
 7,600 16.99 17.45 16.68 0 0 0
07/06/2024
16.99
 10,900 16.99 16.99 16.91 0 0 0
06/06/2024
16.99
 10,500 16.99 17.30 16.91 0 0 0
05/06/2024
16.99
 13,040 17.68 17.68 16.91 0 0 0
04/06/2024
16.99
 13,301 17.22 17.22 16.60 0 0 0
03/06/2024
16.75
 15,805 15.06 16.75 15.06 0 0 0
31/05/2024
16.21
 15,136 15.98 16.37 15.98 0 0 0
30/05/2024
15.98
 14,000 15.91 15.98 15.83 0 0 0
29/05/2024
15.83
 25,602 16.29 16.29 15.83 0 0 0
28/05/2024
16.21
 10,736 16.06 16.68 15.36 0 0 0
27/05/2024
15.44
 12,503 15.29 15.44 15.21 0 0 0
24/05/2024
15.29
 30,202 15.21 15.44 15.13 0 0 0
23/05/2024
15.29
 25,115 14.52 15.36 14.44 0 0 0
22/05/2024
14.67
 34,790 14.67 14.67 13.90 0 5,000 -0.1
21/05/2024
14.28
 53,403 15.75 15.75 13.74 0 1,000 -0.0
20/05/2024
13.74
 234,605 13.74 13.74 13.74 0 1,000 -0.0
17/05/2024
11.97
 132,190 11.97 11.97 11.97 0 73,000 -1.1
16/05/2024
10.42
 55,295 9.88 10.42 9.88 0 28,500 -0.4
15/05/2024
9.11
 8,550 8.96 9.11 8.96 0 3,900 -0.0
14/05/2024
8.96
 12,100 8.88 9.03 8.88 0 5,000 -0.1
13/05/2024
8.88
 10,900 8.96 8.96 8.80 0 3,000 -0.0
10/05/2024
8.72
 0 8.72 8.72 8.72 0 0 0
09/05/2024
8.72
 106 8.72 8.72 8.72 0 0 0
08/05/2024
9.03
 300 9.03 9.03 9.03 0 0 0
07/05/2024
8.49
 11,800 8.88 8.88 8.49 0 5,000 -0.1
06/05/2024
8.80
 2,086 9.27 9.27 8.80 0 0 0
03/05/2024
8.88
 109 8.88 8.88 8.88 0 0 0
02/05/2024
8.88
 0 8.88 8.88 8.88 0 0 0
26/04/2024
8.88
 0 8.88 8.88 8.88 0 0 0
25/04/2024
8.88
 0 8.88 8.88 8.88 0 0 0
24/04/2024
8.57
 5,000 8.80 8.88 8.80 0 700 -0.0
23/04/2024
8.57
 200 8.57 8.57 8.57 0 0 0
22/04/2024
8.88
 7,600 8.88 8.88 8.88 0 2,000 -0.0
19/04/2024
8.49
 1,300 8.49 8.49 8.49 0 0 0
17/04/2024
8.49
 5,000 8.49 8.49 8.49 0 2,000 -0.0
16/04/2024
8.49
 4,100 8.80 8.80 8.49 0 3,000 -0.0
15/04/2024
8.72
 6,249 8.80 9.19 8.72 0 0 0
12/04/2024
8.72
 209 8.72 8.72 8.72 0 0 0
11/04/2024
8.88
 24,900 8.49 8.88 8.49 0 0 0
10/04/2024
8.11
 2,500 8.03 8.11 8.03 0 0 0
09/04/2024
7.95
 4,000 7.95 7.95 7.88 0 0 0
08/04/2024
7.95
 1,101 7.80 7.95 7.80 0 0 0
05/04/2024
8.03
 0 8.03 8.03 8.03 0 0 0
04/04/2024
8.03
 0 8.03 8.03 8.03 0 0 0
03/04/2024
8.11
 14,500 7.95 8.11 7.95 2,000 100 0.0
02/04/2024
7.72
 7,000 7.72 7.72 7.72 0 0 0
01/04/2024
7.88
 5,300 7.64 7.88 7.64 0 0 0
29/03/2024
7.64
 18,000 7.64 7.64 7.64 0 0 0
28/03/2024
7.64
 0 7.64 7.64 7.64 0 0 0
27/03/2024
7.88
 6,300 7.57 7.88 7.57 0 0 0
26/03/2024
7.64
 9,300 7.49 7.64 7.49 0 0 0
25/03/2024
7.33
 0 7.33 7.33 7.33 0 0 0
22/03/2024
7.33
 0 7.33 7.33 7.33 0 0 0
21/03/2024
7.33
 0 7.33 7.33 7.33 0 0 0
20/03/2024
7.33
 200 7.33 7.33 7.33 0 0 0
19/03/2024
7.49
 0 7.49 7.49 7.49 0 0 0
18/03/2024
7.49
 0 7.49 7.49 7.49 0 0 0
15/03/2024
7.33
 6,000 7.57 7.57 7.33 0 0 0
14/03/2024
6.95
 800 6.95 6.95 6.95 0 0 0
13/03/2024
6.95
 1,300 6.95 6.95 6.95 0 0 0
12/03/2024
6.95
 4,500 6.87 6.95 6.87 0 0 0
11/03/2024
6.95
 500 6.95 6.95 6.95 0 0 0
08/03/2024
7.03
 0 7.03 7.03 7.03 0 0 0
07/03/2024
7.03
 700 7.03 7.03 7.03 0 0 0
06/03/2024
6.72
 400 6.64 6.72 6.64 0 0 0
05/03/2024
6.72
 0 6.72 6.72 6.72 0 0 0
04/03/2024
6.72
 0 6.72 6.72 6.72 0 0 0
01/03/2024
6.72
 0 6.72 6.72 6.72 0 0 0
29/02/2024
6.72
 0 6.72 6.72 6.72 0 0 0
28/02/2024
6.72
 0 6.72 6.72 6.72 0 0 0
27/02/2024
6.72
 0 6.72 6.72 6.72 0 0 0
26/02/2024
6.72
 0 6.72 6.72 6.72 0 0 0
23/02/2024
6.72
 1,700 6.72 6.72 6.72 0 0 0
22/02/2024
6.79
 0 6.79 6.79 6.79 0 0 0
21/02/2024
6.79
 0 6.79 6.79 6.79 0 0 0
20/02/2024
6.79
 800 6.79 6.79 6.79 0 0 0
19/02/2024
6.95
 400 6.95 6.95 6.95 0 0 0
16/02/2024
6.79
 0 6.79 6.79 6.79 0 0 0
15/02/2024
6.79
 0 6.79 6.79 6.79 0 0 0
07/02/2024
6.79
 0 6.79 6.79 6.79 0 0 0
06/02/2024
6.79
 0 6.79 6.79 6.79 0 0 0
05/02/2024
6.79
 1,400 6.95 6.95 6.79 0 0 0
02/02/2024
7.10
 0 7.10 7.10 7.10 0 0 0
01/02/2024
7.10
 0 7.10 7.10 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |