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

14.80
0.50
(3.50%)
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
(2025-05-07) 		0.10 0.71% 94,600 0 0
14
15.10
14.80
2 tháng
(2025-04-08) 		3 26.79% 256,300 0 0
11.20
15.60
14.80
3 tháng
(2025-03-10) 		-2.80 -16.47% 353,100 0 0
11.20
18.50
14.80
6 tháng
(2024-12-09) 		1.60 12.70% 1,425,901 -600 -0.0
11.20
21
14.80
12 tháng
(2024-06-11) 		-2.79 -16.40% 4,825,217 -950 -0.0
11.20
24.32
14.80
24 tháng
(2023-06-19) 		7.41 108.99% 5,903,076 -108,250 -1.7
6.33
24.32
14.80
36 tháng
(2022-06-22) 		7.27 104.80% 6,687,688 -3,650 -0.8
4.95
24.32
14.80
60 tháng
(2020-07-02) 		9.08 177.56% 12,462,038 -6,550 -0.9
4.18
24.32
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2023
6.64
 600 6.64 6.64 6.64 0 0 0
24/10/2023
6.56
 0 6.56 6.56 6.56 0 0 0
23/10/2023
6.56
 415 6.56 6.56 6.56 0 0 0
20/10/2023
6.56
 802 6.64 6.64 6.56 0 0 0
19/10/2023
6.56
 515 5.95 6.64 5.95 0 100 -0.0
18/10/2023
7.33
 1,009 7.49 7.49 6.79 0 0 0
17/10/2023
6.72
 1,000 6.72 6.72 6.72 0 0 0
16/10/2023
6.56
 10 6.56 6.56 6.56 0 0 0
13/10/2023
6.56
 600 6.56 6.56 6.56 0 0 0
12/10/2023
6.56
 600 6.56 6.56 6.56 0 0 0
11/10/2023
6.72
 400 6.72 6.72 6.72 0 0 0
10/10/2023
6.72
 2,600 6.64 6.72 6.56 0 0 0
09/10/2023
6.56
 2,400 6.56 6.56 6.56 0 0 0
06/10/2023
6.72
 900 6.72 6.72 6.72 0 0 0
05/10/2023
6.49
 2,000 6.72 6.72 6.49 0 0 0
04/10/2023
6.79
 500 6.79 6.79 6.79 0 0 0
03/10/2023
6.72
 3,700 6.72 6.87 6.72 0 100 -0.0
02/10/2023
7.57
 1,000 7.57 7.57 7.57 0 0 0
29/09/2023
6.72
 4,600 6.49 6.72 6.49 0 100 -0.0
28/09/2023
6.95
 206 6.79 6.95 6.79 0 0 0
27/09/2023
6.64
 200 6.02 6.64 6.02 0 100 -0.0
26/09/2023
6.87
 0 6.87 6.87 6.87 0 0 0
25/09/2023
6.87
 2,200 6.87 6.87 6.87 0 0 0
22/09/2023
6.87
 704 6.87 6.87 6.87 0 0 0
21/09/2023
6.87
 700 6.87 6.87 6.87 0 0 0
20/09/2023
6.95
 1,501 6.95 6.95 6.95 0 0 0
19/09/2023
6.95
 1,102 6.95 6.95 6.95 0 0 0
18/09/2023
6.95
 1,900 6.95 6.95 6.95 0 0 0
15/09/2023
6.95
 1,200 6.95 6.95 6.87 0 0 0
14/09/2023
6.95
 4,600 6.87 6.95 6.87 0 100 -0.0
13/09/2023
6.87
 4,500 6.87 6.87 6.87 0 0 0
12/09/2023
6.95
 1,600 6.87 6.95 6.87 0 0 0
11/09/2023
6.95
 415 6.95 6.95 6.95 0 0 0
08/09/2023
6.79
 200 6.87 6.87 6.79 0 0 0
07/09/2023
6.79
 806 6.79 6.79 6.79 0 0 0
06/09/2023
6.72
 5,306 6.72 6.79 6.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |