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

13.40
-0.40
(-2.90%)
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)
10/04/2023
5.80
 300 6.36 6.36 5.80 100 200 -0.0
07/04/2023
5.73
 0 5.73 5.73 5.73 0 0 0
06/04/2023
5.66
 600 5.87 5.87 5.66 0 600 -0.0
05/04/2023
5.80
 0 5.80 5.80 5.80 0 0 0
04/04/2023
5.80
 0 5.80 5.80 5.80 0 0 0
03/04/2023
5.80
 0 5.80 5.80 5.80 0 0 0
31/03/2023
5.80
 0 5.80 5.80 5.80 0 0 0
30/03/2023
5.80
 0 5.80 5.80 5.80 0 0 0
29/03/2023
5.80
 0 5.80 5.80 5.80 0 0 0
28/03/2023
5.80
 0 5.80 5.80 5.80 0 0 0
27/03/2023
5.80
 0 5.80 5.80 5.80 0 0 0
24/03/2023
5.80
 500 5.80 5.80 5.80 0 0 0
23/03/2023
5.73
 0 5.73 5.73 5.73 0 0 0
22/03/2023
5.73
 0 5.73 5.73 5.73 0 0 0
21/03/2023
5.73
 0 5.73 5.73 5.73 0 0 0
20/03/2023
5.73
 0 5.73 5.73 5.73 0 0 0
17/03/2023
5.73
 100 5.73 5.73 5.73 0 0 0
16/03/2023
5.73
 100 5.73 5.73 5.73 0 0 0
15/03/2023
5.73
 2,500 5.66 5.73 5.66 0 0 0
14/03/2023
5.73
 0 5.73 5.73 5.73 0 0 0
13/03/2023
5.66
 4,500 5.66 5.80 5.66 0 0 0
10/03/2023
5.37
 1,000 5.66 5.66 5.37 0 0 0
09/03/2023
5.73
 1,000 5.73 5.80 5.73 0 0 0
08/03/2023
5.73
 0 5.73 5.73 5.73 0 0 0
07/03/2023
5.73
 1,200 5.73 5.73 5.73 0 0 0
06/03/2023
5.73
 3,000 5.73 5.80 5.73 0 0 0
03/03/2023
5.73
 0 5.73 5.73 5.73 0 0 0
02/03/2023
5.80
 501 5.73 5.80 5.73 0 0 0
01/03/2023
5.80
 100 5.80 5.80 5.80 0 0 0
28/02/2023
5.80
 1,301 5.80 6.58 5.80 0 0 0
27/02/2023
5.73
 500 5.80 5.80 5.73 0 0 0
24/02/2023
5.73
 100 5.73 5.73 5.73 0 0 0
23/02/2023
5.87
 1,600 5.80 5.87 5.80 0 0 0
22/02/2023
5.66
 9,900 5.94 5.94 5.66 0 0 0
21/02/2023
5.94
 0 5.94 5.94 5.94 0 0 0
20/02/2023
6.01
 7,400 6.22 6.22 5.80 0 0 0
17/02/2023
6.22
 500 6.22 6.22 6.22 0 0 0
16/02/2023
6.22
 100 6.22 6.22 6.22 0 0 0
15/02/2023
6.51
 800 5.94 6.51 5.94 0 0 0
14/02/2023
5.94
 0 5.94 5.94 5.94 0 0 0
13/02/2023
5.94
 600 6.01 6.01 5.94 0 0 0
10/02/2023
6.01
 100 6.01 6.01 6.01 0 0 0
09/02/2023
6.01
 0 6.01 6.01 6.01 0 0 0
08/02/2023
5.94
 600 6.08 6.08 5.94 0 0 0
07/02/2023
5.87
 800 5.94 5.94 5.80 0 0 0
06/02/2023
5.94
 302 5.94 6.01 5.94 0 0 0
03/02/2023
5.94
 1,700 5.80 5.94 5.80 0 0 0
02/02/2023
5.80
 1,300 5.94 5.94 5.80 0 0 0
01/02/2023
5.87
 700 6.15 6.15 5.87 0 0 0
31/01/2023
6.22
 300 6.01 6.22 6.01 0 0 0
30/01/2023
6.22
 1,100 6.01 6.22 6.01 0 0 0
27/01/2023
6.36
 100 6.36 6.36 6.36 0 0 0
19/01/2023
5.94
 2,000 5.94 5.94 5.94 0 0 0
18/01/2023
6.36
 1,100 5.87 6.36 5.87 0 0 0
17/01/2023
5.66
 0 5.66 5.66 5.66 0 0 0
16/01/2023
5.66
 0 5.66 5.66 5.66 0 0 0
13/01/2023
5.66
 0 5.66 5.66 5.66 0 0 0
12/01/2023
5.66
 0 5.66 5.66 5.66 0 0 0
11/01/2023
5.66
 0 5.66 5.66 5.66 0 0 0
10/01/2023
5.73
 5,100 5.73 5.73 5.59 0 0 0
09/01/2023
5.87
 100 5.87 5.87 5.87 0 0 0
06/01/2023
5.87
 21,000 5.87 5.87 5.87 0 0 0
05/01/2023
5.87
 0 5.87 5.87 5.87 0 0 0
04/01/2023
5.87
 4,300 5.87 5.87 5.87 0 0 0
03/01/2023
6.15
 2,600 5.80 6.15 5.80 0 0 0
30/12/2022
5.66
 0 5.66 5.66 5.66 0 0 0
29/12/2022
5.66
 15,700 5.66 5.66 5.66 0 0 0
28/12/2022
5.87
 0 5.87 5.87 5.87 0 0 0
27/12/2022
5.87
 0 5.87 5.87 5.87 0 0 0
26/12/2022
5.87
 4,100 5.87 5.87 5.87 0 0 0
23/12/2022
6.01
 0 6.01 6.01 6.01 0 0 0
22/12/2022
6.36
 5,200 5.66 6.36 5.66 0 0 0
21/12/2022
6.36
 200 4.95 6.36 4.95 0 100 -0.0
20/12/2022
5.80
 2,700 5.73 5.80 5.73 1,000 0 0.0
19/12/2022
5.73
 3,200 6.36 6.36 5.73 0 0 0
16/12/2022
5.73
 1,000 5.73 5.73 5.73 0 0 0
15/12/2022
5.73
 200 5.80 5.80 5.73 0 0 0
14/12/2022
5.80
 6,600 5.73 5.80 5.73 0 0 0
13/12/2022
5.66
 300 5.09 5.66 5.09 0 0 0
12/12/2022
5.80
 5,000 5.73 5.80 5.73 0 0 0
09/12/2022
5.73
 1,335 5.02 5.73 5.02 0 100 -0.0
08/12/2022
5.73
 11,100 5.80 5.87 5.73 6,000 0 0.0
07/12/2022
5.73
 1,500 5.73 5.73 5.73 500 0 0.0
06/12/2022
5.73
 26,057 5.73 5.87 5.73 15,500 100 0.1
05/12/2022
5.73
 16,400 5.73 6.01 5.73 0 0 0
02/12/2022
5.73
 3 5.73 5.73 5.73 0 0 0
01/12/2022
5.73
 200 5.73 5.73 5.73 0 0 0
30/11/2022
5.73
 4,400 5.66 5.87 5.66 0 0 0
29/11/2022
5.52
 100 5.52 5.52 5.52 0 0 0
28/11/2022
5.66
 2,201 5.66 5.66 5.66 0 0 0
25/11/2022
5.09
 1,600 5.09 5.09 5.09 0 0 0
24/11/2022
5.59
 400 5.59 5.59 5.59 0 0 0
23/11/2022
5.73
 3,036 5.66 5.73 5.66 0 0 0
22/11/2022
5.80
 200 5.80 5.80 5.80 0 0 0
21/11/2022
5.80
 300 5.80 5.80 5.80 0 0 0
18/11/2022
5.52
 200 5.52 5.52 5.52 0 0 0
17/11/2022
5.30
 1,600 5.23 5.30 5.23 0 0 0
16/11/2022
5.44
 1,400 5.37 5.44 5.37 0 0 0
15/11/2022
4.95
 2,700 5.09 5.09 4.95 0 0 0
14/11/2022
5.30
 2,000 5.30 5.87 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |