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)
13/02/2025
16.77
 19,850 16.77 17.03 16.08 0 0 0
12/02/2025
16.60
 8,014 16.08 17.21 16.08 0 0 0
11/02/2025
16.77
 24,853 17.29 17.38 16.51 0 0 0
10/02/2025
17.29
 38,226 18.25 18.34 17.29 0 0 0
07/02/2025
18.25
 62,229 18.25 20.25 17.38 0 0 0
06/02/2025
18.25
 136,973 16.34 18.25 16.34 0 0 0
05/02/2025
16.25
 99,445 13.99 16.43 13.99 0 0 0
04/02/2025
14.77
 21,020 15.03 15.03 13.99 0 0 0
24/01/2025
14.43
 20,605 16.16 16.16 14.34 0 0 0
23/01/2025
15.30
 21,665 14.95 15.47 14.60 0 0 0
22/01/2025
15.64
 45,078 16.95 16.95 14.69 0 0 0
21/01/2025
15.64
 75,017 15.64 15.64 14.77 0 0 0
20/01/2025
13.64
 25,825 12.43 13.64 12.43 0 0 0
17/01/2025
12.43
 75,579 11.21 12.43 10.86 0 0 0
16/01/2025
10.86
 1,103 10.95 10.95 10.86 0 0 0
15/01/2025
11.12
 3,105 11.04 11.12 10.86 0 0 0
14/01/2025
10.86
 3,404 10.86 11.12 10.86 0 0 0
13/01/2025
10.86
 7,836 10.86 11.04 10.78 0 0 0
10/01/2025
10.78
 10,017 10.86 10.86 10.69 0 0 0
09/01/2025
10.78
 1,312 10.78 10.78 10.78 0 0 0
08/01/2025
10.78
 4,834 10.78 10.78 10.78 0 0 0
07/01/2025
11.30
 1,200 11.30 11.30 11.30 0 0 0
06/01/2025
10.95
 9,210 10.95 11.12 10.86 0 0 0
03/01/2025
10.86
 4,704 11.04 11.04 10.86 0 0 0
02/01/2025
10.78
 2,763 10.86 10.95 10.78 0 0 0
31/12/2024
10.95
 3,707 11.12 11.12 10.69 0 0 0
30/12/2024
11.12
 2,543 11.21 11.21 10.78 0 0 0
27/12/2024
11.12
 54,516 11.12 11.21 10.43 0 0 0
26/12/2024
11.04
 1,806 10.95 11.04 10.95 0 0 0
25/12/2024
11.04
 3,704 11.30 11.30 10.95 0 0 0
24/12/2024
11.30
 12,263 11.04 11.65 10.86 0 0 0
23/12/2024
11.04
 4,900 11.04 11.04 10.95 0 0 0
20/12/2024
10.95
 5,900 10.86 11.04 10.86 0 0 0
19/12/2024
10.86
 8,600 10.78 10.86 10.78 0 0 0
18/12/2024
10.86
 3,702 11.12 11.12 10.86 0 0 0
17/12/2024
11.04
 3 11.12 11.12 11.12 0 0 0
16/12/2024
11.04
 1,405 11.12 11.12 11.04 0 0 0
13/12/2024
10.95
 6,636 11.56 11.56 10.95 0 0 0
12/12/2024
10.95
 1,271 10.86 10.95 10.86 0 0 0
11/12/2024
10.86
 16,699 10.69 10.86 10.69 0 0 0
10/12/2024
11.04
 716 11.12 11.12 10.95 0 0 0
09/12/2024
10.95
 2,010 11.04 11.21 10.95 0 0 0
06/12/2024
20.77
 30,168 19.12 21.29 19.12 0 0 0
05/12/2024
9.82
 0 9.82 9.82 9.82 0 0 0
04/12/2024
9.82
 209 9.82 9.82 9.82 0 0 0
03/12/2024
7.82
 4,500 7.73 7.82 7.73 0 0 0
02/12/2024
7.65
 0 7.65 7.65 7.65 0 0 0
29/11/2024
9.21
 3,600 8.95 9.47 8.86 0 0 0
28/11/2024
9.21
 3,600 8.95 9.47 8.86 0 0 0
27/11/2024
9.21
 3,600 8.95 9.47 8.86 0 0 0
26/11/2024
9.21
 3,600 8.95 9.47 8.86 0 0 0
25/11/2024
11.21
 14,641 10.86 11.30 10.60 0 0 0
22/11/2024
10.86
 1,692 10.86 10.86 10.86 0 0 0
21/11/2024
10.78
 4,200 10.78 10.86 10.78 0 0 0
20/11/2024
10.78
 5,103 10.86 10.86 10.69 0 0 0
19/11/2024
10.78
 4,119 10.95 10.95 10.78 0 0 0
18/11/2024
11.12
 16,300 11.12 11.12 10.69 0 0 0
15/11/2024
10.86
 16,739 11.56 11.56 10.78 0 0 0
14/11/2024
11.65
 9,821 11.99 11.99 11.38 0 0 0
13/11/2024
11.99
 8,931 12.51 12.51 11.56 0 0 0
12/11/2024
12.51
 21,351 11.99 12.69 11.99 0 0 0
11/11/2024
11.99
 40,091 11.30 11.99 11.21 0 0 0
08/11/2024
11.04
 12,790 11.21 11.30 11.04 0 0 0
07/11/2024
11.12
 3,386 11.12 11.30 10.86 0 0 0
06/11/2024
10.86
 9,277 10.95 11.30 10.86 0 0 0
05/11/2024
11.04
 7,501 11.30 11.30 10.43 0 0 0
04/11/2024
11.21
 5,321 11.47 11.47 11.12 0 0 0
01/11/2024
11.73
 1,154 11.47 11.73 11.38 0 0 0
31/10/2024
11.91
 3,704 11.73 12.60 11.56 0 0 0
30/10/2024
11.73
 6,194 11.65 11.73 11.65 0 0 0
29/10/2024
12.17
 28,949 12.78 12.78 11.30 0 0 0
28/10/2024
12.69
 3,307 12.78 12.86 12.69 0 0 0
25/10/2024
12.95
 4,217 13.30 13.30 11.82 0 0 0
24/10/2024
13.12
 4,719 13.12 13.12 12.95 0 0 0
23/10/2024
13.04
 4,779 13.30 13.30 12.86 0 0 0
22/10/2024
13.04
 8,723 13.56 13.56 13.04 0 0 0
21/10/2024
13.47
 8,379 13.47 13.64 13.47 0 0 0
18/10/2024
13.47
 3,202 13.38 13.56 13.38 0 0 0
17/10/2024
13.91
 17,833 13.73 13.91 13.04 0 0 0
16/10/2024
13.73
 5,614 13.99 13.99 13.47 0 0 0
15/10/2024
13.73
 20,305 14.08 14.17 13.73 0 0 0
14/10/2024
14.34
 11,992 13.99 14.34 13.91 0 0 0
11/10/2024
14.43
 5,873 14.60 14.60 14.08 0 0 0
10/10/2024
14.34
 12,008 14.43 14.51 14.17 0 0 0
09/10/2024
14.60
 3,265 14.08 14.69 14.08 0 0 0
08/10/2024
14.08
 4,725 14.08 14.25 13.82 0 0 0
07/10/2024
14.43
 14,039 13.91 14.77 13.64 0 0 0
04/10/2024
14.25
 20,495 14.51 14.51 13.91 0 0 0
03/10/2024
14.25
 39,322 14.25 15.38 14.17 0 0 0
02/10/2024
15.47
 20,799 15.38 15.64 15.38 0 0 0
01/10/2024
15.38
 73,753 16.34 16.51 15.21 0 0 0
30/09/2024
16.34
 93,290 18.68 18.68 15.90 0 0 0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 70.65%
27/09/2024
18.51
 110,679 19.99 19.99 17.99 0 0 0
26/09/2024
20.80
 144,003 21.14 21.27 20.80 0 0 0
25/09/2024
21.14
 137,203 20.47 21.34 20.33 0 0 0
24/09/2024
20.33
 111,134 20.00 20.33 19.79 0 0 0
23/09/2024
19.93
 153,349 20.53 20.80 19.26 0 0 0
20/09/2024
20.13
 128,699 20.06 21.07 20.06 0 0 0
19/09/2024
20.06
 194,932 18.99 20.53 18.86 0 0 0
18/09/2024
18.79
 104,955 18.79 19.19 18.65 0 0 0

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