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

13.30
-0.50
(-3.62%)
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
(2024-10-14) 		-2.70 -16.36% 238,400 200 0.0
12.50
16.50
13.80
2 tháng
(2024-09-16) 		-8.36 -37.72% 1,852,800 400 0.0
12.50
24.32
13.80
3 tháng
(2024-08-15) 		-4.73 -25.53% 2,245,400 400 0.0
12.50
24.32
13.80
6 tháng
(2024-05-17) 		1.83 15.31% 3,926,890 -81,050 -1.3
11.97
24.32
13.80
12 tháng
(2023-11-20) 		6.93 100.82% 4,193,736 -129,450 -1.9
6.64
24.32
13.80
24 tháng
(2022-11-24) 		8.21 147.05% 4,687,588 -109,350 -1.7
5.09
24.32
13.80
36 tháng
(2021-11-29) 		4.62 50.35% 5,693,744 -4,450 -0.9
4.95
24.32
13.80
60 tháng
(2019-12-10) 		8.80 176.11% 11,170,193 -6,650 -0.9
4.18
24.32
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
6.79
 1,000 6.79 6.79 6.79 0 0 0
31/08/2023
6.79
 2,000 6.79 6.79 6.79 0 0 0
30/08/2023
6.79
 1,500 6.79 6.79 6.79 0 0 0
29/08/2023
6.79
 0 6.79 6.79 6.79 0 0 0
28/08/2023
6.79
 0 6.79 6.79 6.79 0 0 0
25/08/2023
6.79
 8,700 6.72 6.79 6.72 0 0 0
24/08/2023
6.64
 100 6.64 6.64 6.64 0 100 -0.0
23/08/2023
7.10
 400 7.72 7.72 6.95 100 0 0.0
22/08/2023
6.79
 1,400 6.64 6.79 6.64 0 0 0
21/08/2023
6.72
 6 6.79 6.79 6.79 0 0 0
18/08/2023
6.72
 1,600 6.87 6.95 6.72 0 0 0
17/08/2023
6.72
 100 6.72 6.72 6.72 0 0 0
16/08/2023
6.72
 800 6.64 6.72 6.64 0 0 0
15/08/2023
6.56
 900 6.56 6.56 6.56 0 0 0
14/08/2023
6.79
 0 6.79 6.79 6.79 0 0 0
11/08/2023
6.79
 507 6.79 6.79 6.79 0 0 0
10/08/2023
6.79
 0 6.79 6.79 6.79 0 0 0
09/08/2023
6.79
 800 6.79 6.79 6.79 0 0 0
08/08/2023
6.79
 0 6.79 6.79 6.79 0 0 0
07/08/2023
6.79
 2,305 6.79 6.79 6.79 0 0 0
04/08/2023
6.79
 600 6.79 6.79 6.79 0 0 0
03/08/2023
6.64
 1,000 6.64 6.64 6.64 0 0 0
02/08/2023
6.64
 0 6.64 6.64 6.64 0 0 0
01/08/2023
6.64
 0 6.49 6.64 6.49 0 0 0
31/07/2023
6.49
 2,000 6.72 6.72 6.49 0 0 0
28/07/2023
6.79
 300 6.72 6.79 6.72 0 100 -0.0
27/07/2023
6.79
 300 6.79 6.79 6.79 0 300 -0.0
26/07/2023
6.95
 12,602 6.64 6.95 6.64 8,900 0 0.1
25/07/2023
6.72
 5,500 6.72 6.72 6.56 0 0 0
24/07/2023
6.72
 800 6.79 6.79 6.72 0 0 0
21/07/2023
6.72
 1,500 6.72 6.72 6.72 0 0 0
20/07/2023
6.72
 0 6.72 6.72 6.72 0 0 0
19/07/2023
6.64
 2,700 6.64 6.72 6.64 0 0 0
18/07/2023
6.95
 900 6.72 6.95 6.72 0 0 0
17/07/2023
6.79
 1,700 6.64 6.79 6.64 0 0 0
14/07/2023
6.64
 600 6.64 6.64 6.64 0 0 0
13/07/2023
6.56
 0 6.56 6.56 6.56 0 0 0
12/07/2023
6.56
 0 6.56 6.56 6.56 0 0 0
11/07/2023
6.56
 321 6.49 6.64 6.49 0 100 -0.0
10/07/2023
6.95
 100 6.95 6.95 6.95 0 0 0
07/07/2023
6.72
 300 5.95 6.72 5.95 0 100 -0.0
06/07/2023
6.79
 500 6.79 6.79 6.79 0 0 0
05/07/2023
6.79
 700 6.79 6.79 6.79 0 0 0
04/07/2023
6.87
 2,428 6.87 6.87 6.87 0 0 0
03/07/2023
6.87
 0 6.87 6.87 6.87 0 0 0
30/06/2023
6.95
 8,300 6.95 6.95 6.79 4,100 0 0.0
29/06/2023
7.03
 6,801 6.95 7.10 6.79 4,500 0 0.0
28/06/2023
6.95
 6,700 6.64 6.95 6.64 0 0 0
27/06/2023
6.33
 0 6.33 6.33 6.33 0 0 0
26/06/2023
6.33
 211 6.33 6.33 6.33 0 100 -0.0
23/06/2023
6.87
 0 6.87 6.87 6.87 0 0 0
22/06/2023
6.87
 0 6.87 6.87 6.87 0 0 0
21/06/2023
6.87
 610 6.87 6.87 6.87 500 0 0.0
20/06/2023
6.64
 1,300 6.64 6.64 6.64 0 0 0
19/06/2023
6.79
 8,400 6.64 6.79 6.64 2,400 0 0.0
16/06/2023
6.95
 200 6.33 6.95 6.33 100 100 0
15/06/2023
6.95
 1,000 6.95 6.95 6.95 600 0 0.0
14/06/2023
6.95
 9,111 6.95 6.95 6.95 5,000 0 0.0
13/06/2023
6.79
 4,139 6.79 6.95 6.72 0 0 0
12/06/2023
6.79
 31 6.79 6.79 6.79 0 0 0
09/06/2023
6.79
 0 6.79 6.79 6.79 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
08/06/2023
6.95
 9,701 6.64 6.95 6.64 3,900 300 0.0
07/06/2023
6.72
 14,340 6.72 6.79 6.72 7,200 0 0.1
06/06/2023
6.72
 21,009 6.36 6.72 6.36 1,500 0 0.0
05/06/2023
6.29
 34,341 6.36 6.43 6.29 0 18,100 -0.2
02/06/2023
6.36
 7,210 6.43 6.43 6.29 0 4,000 -0.0
01/06/2023
6.36
 11,600 6.22 6.36 6.22 0 4,500 -0.0
31/05/2023
6.01
 12,900 6.15 6.15 5.94 0 5,000 -0.0
30/05/2023
6.15
 500 6.15 6.15 6.15 0 0 0
29/05/2023
6.01
 1,102 6.36 6.36 6.01 0 0 0
26/05/2023
6.01
 0 6.01 6.01 6.01 0 0 0
25/05/2023
5.80
 1,800 6.22 6.22 5.80 0 0 0
24/05/2023
6.22
 202 6.58 6.58 6.22 100 0 0.0
23/05/2023
5.73
 8,800 5.73 5.80 5.73 0 4,800 -0.0
22/05/2023
5.94
 0 5.94 5.94 5.94 0 0 0
19/05/2023
5.94
 42 5.94 5.94 5.94 0 0 0
18/05/2023
5.94
 100 5.94 5.94 5.94 0 0 0
17/05/2023
6.01
 0 6.01 6.01 6.01 0 0 0
16/05/2023
6.01
 3,310 6.22 6.22 5.44 0 400 -0.0
15/05/2023
5.73
 3,728 5.44 5.80 5.44 0 2,400 -0.0
12/05/2023
6.08
 0 6.08 6.08 6.08 0 0 0
11/05/2023
6.08
 900 6.08 6.08 6.08 0 500 -0.0
10/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
09/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
08/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
05/05/2023
6.29
 0 6.29 6.29 6.29 0 0 0
04/05/2023
6.29
 301 6.36 6.36 6.29 100 0 0.0
28/04/2023
5.66
 900 5.66 5.66 5.44 0 500 -0.0
27/04/2023
6.01
 100 6.01 6.01 6.01 100 0 0.0
26/04/2023
5.73
 200 5.73 5.73 5.73 0 0 0
25/04/2023
6.22
 100 6.22 6.22 6.22 100 0 0.0
24/04/2023
5.73
 2,400 5.52 5.73 5.52 0 1,000 -0.0
21/04/2023
6.08
 400 6.08 6.08 6.08 0 0 0
20/04/2023
6.08
 0 6.08 6.08 6.08 0 0 0
19/04/2023
6.08
 100 6.08 6.08 6.08 0 0 0
18/04/2023
6.01
 200 6.01 6.01 6.01 0 0 0
17/04/2023
6.01
 0 6.01 6.01 6.01 0 0 0
14/04/2023
6.01
 0 6.01 6.01 6.01 0 0 0
13/04/2023
6.01
 0 6.01 6.01 6.01 0 0 0
12/04/2023
6.01
 600 6.01 6.01 6.01 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |