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

14
-0.30
(-2.10%)
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) 		-2.10 -12.73% 229,500 200 0.0
12.50
16.50
14.40
2 tháng
(2024-09-13) 		-7.99 -35.69% 2,059,000 400 0.0
12.50
24.32
14.40
3 tháng
(2024-08-14) 		-3.20 -18.20% 2,258,500 400 0.0
12.50
24.32
14.40
6 tháng
(2024-05-16) 		3.98 38.15% 3,973,285 -109,550 -1.7
10.42
24.32
14.40
12 tháng
(2023-11-20) 		7.53 109.56% 4,184,836 -129,450 -1.9
6.64
24.32
14.40
24 tháng
(2022-11-23) 		8.67 151.43% 4,681,724 -109,350 -1.7
5.09
24.32
14.40
36 tháng
(2021-11-29) 		5.22 56.89% 5,684,844 -4,450 -0.9
4.95
24.32
14.40
60 tháng
(2019-12-09) 		8.85 159.30% 11,161,293 -6,650 -0.9
4.18
24.32
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/11/2022
5.52
 1,600 5.73 5.73 5.52 0 0 0
09/11/2022
5.73
 2,900 6.01 6.01 5.73 0 0 0
08/11/2022
5.52
 100 5.52 5.52 5.52 0 0 0
07/11/2022
5.52
 800 5.52 5.52 5.52 0 0 0
04/11/2022
5.44
 500 5.44 5.44 5.44 0 0 0
03/11/2022
5.59
 4,400 5.44 5.59 5.44 1,000 0 0.0
02/11/2022
5.52
 100 5.52 5.52 5.52 0 0 0
01/11/2022
5.44
 0 5.44 5.44 5.44 0 0 0
31/10/2022
5.52
 62,500 5.44 5.52 5.44 5,000 0 0.0
28/10/2022
5.52
 11,100 5.44 5.59 5.44 3,000 0 0.0
27/10/2022
5.59
 100 5.59 5.59 5.59 0 0 0
26/10/2022
5.44
 24,000 5.66 5.66 5.37 11,200 0 0.1
25/10/2022
5.37
 7,000 5.37 5.59 5.37 1,500 0 0.0
24/10/2022
5.30
 7,600 5.23 5.52 5.23 3,200 100 0.0
21/10/2022
5.09
 11,100 5.73 5.73 5.09 7,000 0 0.1
20/10/2022
5.73
 4,900 5.16 5.73 5.16 1,500 100 0.0
19/10/2022
5.66
 2,700 5.80 5.80 5.66 0 0 0
18/10/2022
5.80
 300 5.80 5.80 5.80 0 0 0
17/10/2022
5.80
 2,100 5.73 5.80 5.73 1,000 0 0.0
14/10/2022
6.01
 200 5.73 6.01 5.73 0 0 0
13/10/2022
5.59
 1,600 5.30 5.59 5.30 0 100 -0.0
12/10/2022
5.37
 28,200 5.16 5.66 5.16 9,000 100 0.1
11/10/2022
5.66
 27,800 5.52 5.66 4.88 12,200 0 0.1
10/10/2022
5.66
 8,400 5.30 5.66 5.30 0 0 0
07/10/2022
5.66
 6,700 5.23 5.66 5.23 3,600 100 0.0
06/10/2022
6.08
 9,000 5.73 6.08 5.66 1,000 0 0.0
05/10/2022
5.73
 2,200 5.73 5.73 5.73 0 0 0
04/10/2022
5.52
 64,500 5.59 5.66 5.52 22,100 0 0.2
03/10/2022
5.80
 1,000 5.80 5.80 5.80 0 0 0
30/09/2022
5.73
 3,300 5.94 5.94 5.73 0 0 0
29/09/2022
7.00
 900 6.08 7.00 6.08 300 100 0.0
28/09/2022
7.07
 4,400 7.07 7.07 7.07 0 0 0
27/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
26/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
23/09/2022
7.00
 200 7.07 7.07 7.00 0 0 0
22/09/2022
6.29
 10,000 6.29 6.29 6.29 0 0 0
21/09/2022
6.43
 2,000 6.43 6.51 6.36 0 0 0
20/09/2022
7.21
 100 7.21 7.21 7.21 0 0 0
19/09/2022
6.43
 600 6.22 6.43 6.22 0 100 -0.0
16/09/2022
7.07
 9,400 6.01 7.14 6.01 3,000 100 0.0
15/09/2022
7.07
 5,000 7.07 7.07 7.07 0 0 0
14/09/2022
7.07
 4,200 6.79 7.07 6.79 1,800 100 0.0
13/09/2022
7.07
 25,709 6.51 7.57 6.51 10,000 100 0.1
12/09/2022
7.64
 0 7.64 7.64 7.64 0 0 0
09/09/2022
7.64
 400 7.71 7.71 7.64 0 0 0
08/09/2022
7.28
 0 7.28 7.28 7.28 0 0 0
07/09/2022
7.35
 900 7.35 7.35 7.21 0 0 0
06/09/2022
7.28
 10,800 7.71 7.71 7.28 9,200 0 0.1
05/09/2022
7.64
 12,300 7.64 7.64 7.64 0 0 0
31/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
30/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
29/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
26/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
25/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
24/08/2022
7.64
 0 7.64 7.64 7.64 0 0 0
23/08/2022
7.64
 900 7.50 7.64 7.50 0 0 0
22/08/2022
7.42
 1,100 7.35 7.42 7.35 0 0 0
19/08/2022
8.48
 1,000 8.41 8.48 8.41 0 0 0
18/08/2022
8.41
 0 8.41 8.41 8.41 0 0 0
17/08/2022
8.41
 1,000 8.41 8.41 8.41 0 0 0
16/08/2022
8.34
 600 8.34 8.34 8.34 0 0 0
15/08/2022
8.41
 1,000 8.41 8.41 8.41 0 0 0
12/08/2022
8.84
 0 8.84 8.84 8.84 0 0 0
11/08/2022
8.84
 0 8.84 8.84 8.84 0 0 0
10/08/2022
8.84
 0 8.84 8.84 8.84 0 0 0
09/08/2022
8.84
 1,000 8.77 8.84 8.77 0 0 0
08/08/2022
7.92
 200 7.92 7.92 7.92 0 0 0
05/08/2022
8.41
 0 8.41 8.41 8.41 0 0 0
04/08/2022
8.41
 0 8.41 8.41 8.41 0 0 0
03/08/2022
8.41
 0 8.41 8.41 8.41 0 0 0
02/08/2022
8.41
 0 8.41 8.41 8.41 0 0 0
01/08/2022
8.41
 500 8.41 8.41 8.41 0 0 0
29/07/2022
7.78
 4,800 7.07 9.05 7.07 0 0 0
28/07/2022
7.99
 0 7.99 7.99 7.99 0 0 0
27/07/2022
8.20
 200 7.71 8.20 7.71 0 0 0
26/07/2022
7.28
 0 7.28 7.28 7.28 0 0 0
25/07/2022
7.28
 0 7.28 7.28 7.28 0 0 0
22/07/2022
7.28
 100 7.28 7.28 7.28 0 0 0
21/07/2022
8.34
 0 8.34 8.34 8.34 0 0 0
20/07/2022
8.34
 0 8.34 8.34 8.34 0 0 0
19/07/2022
8.34
 100 8.34 8.34 8.34 0 0 0
18/07/2022
7.57
 1,700 7.57 7.57 7.57 0 0 0
15/07/2022
8.41
 100 8.41 8.41 8.41 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
7.64
 2,300 8.34 8.34 7.64 0 0 0
13/07/2022
7.99
 100 7.99 7.99 7.99 0 0 0
12/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
11/07/2022
7.92
 1,700 7.92 7.92 7.92 0 0 0
08/07/2022
8.45
 100 8.45 8.45 8.45 0 0 0
07/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
06/07/2022
7.92
 100 7.92 7.92 7.92 0 0 0
05/07/2022
6.93
 3,900 8.58 8.58 6.93 0 0 0
04/07/2022
7.59
 1,000 7.59 7.59 7.59 0 0 0
01/07/2022
7.92
 0 7.92 7.92 7.92 0 0 0
30/06/2022
7.92
 0 7.92 7.92 7.92 0 0 0
29/06/2022
7.92
 100 7.92 7.92 7.92 0 0 0
28/06/2022
7.26
 17,100 7.26 8.39 7.26 0 0 0
27/06/2022
8.45
 0 8.45 8.45 8.45 0 0 0
24/06/2022
8.45
 500 8.72 8.72 8.25 0 0 0
23/06/2022
7.59
 100 7.59 7.59 7.59 0 0 0
22/06/2022
6.93
 5,500 7.00 7.00 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |