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

12.70
-0.10
(-0.78%)
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
(2024-10-09) 		-4.10 -24.40% 188,900 100 0.0
12.50
16.80
12.70
2 tháng
(2024-09-09) 		-6.60 -34.21% 2,086,800 400 0.0
12.50
24.32
12.70
3 tháng
(2024-08-12) 		-4.52 -26.24% 2,207,200 400 0.0
12.50
24.32
12.70
6 tháng
(2024-05-13) 		3.82 43.03% 3,943,635 -121,450 -1.8
8.88
24.32
12.70
12 tháng
(2023-11-14) 		5.91 86.92% 4,126,239 -129,450 -1.9
6.64
24.32
12.70
24 tháng
(2022-11-21) 		6.90 119.04% 4,621,024 -109,350 -1.7
5.09
24.32
12.70
36 tháng
(2021-11-24) 		3.78 42.35% 5,675,344 -4,450 -0.9
4.95
24.32
12.70
60 tháng
(2019-12-05) 		7.15 128.69% 11,181,093 -6,650 -0.9
4.18
24.32
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
16/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
15/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
14/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
13/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
10/06/2022
8.25
 0 8.25 8.25 8.25 0 0 0
09/06/2022
8.25
 100 8.25 8.25 8.25 0 0 0
08/06/2022
7.26
 4,100 7.59 7.59 7.26 0 0 0
07/06/2022
7.26
 13,600 7.33 7.33 6.54 0 0 0
06/06/2022
7.86
 6,100 7.59 7.86 7.59 0 0 0
03/06/2022
7.79
 15,500 7.86 7.86 7.79 0 0 0
02/06/2022
7.92
 0 7.92 7.92 7.92 0 0 0
01/06/2022
7.92
 5,000 7.92 7.92 7.92 0 0 0
31/05/2022
8.52
 0 8.52 8.52 8.52 0 0 0
30/05/2022
8.52
 100 8.52 8.52 8.52 0 0 0
27/05/2022
8.58
 0 8.58 8.58 8.58 0 0 0
26/05/2022
8.58
 200 8.58 8.58 8.58 0 0 0
25/05/2022
7.53
 0 7.53 7.53 7.53 0 0 0
24/05/2022
8.58
 10,100 7.53 8.58 7.46 0 0 0
23/05/2022
8.58
 0 8.58 8.58 8.58 0 0 0
20/05/2022
8.58
 9,300 8.58 8.58 7.92 0 0 0
19/05/2022
8.65
 400 8.65 8.65 8.65 0 400 -0.0
18/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
17/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
16/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
13/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
12/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
11/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
10/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
09/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
06/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
05/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
04/05/2022
8.85
 0 8.85 8.85 8.85 0 0 0
29/04/2022
8.85
 100 8.85 8.85 8.85 0 0 0
28/04/2022
8.91
 1,100 8.98 8.98 7.46 0 100 -0.0
27/04/2022
9.24
 200 7.99 9.24 7.99 0 0 0
26/04/2022
8.58
 0 8.58 8.58 8.58 0 0 0
25/04/2022
9.24
 200 7.92 9.24 7.92 0 0 0
22/04/2022
9.18
 0 9.18 9.18 9.18 0 0 0
21/04/2022
9.18
 0 9.18 9.18 9.18 0 0 0
20/04/2022
9.18
 0 9.18 9.18 9.18 0 0 0
19/04/2022
9.18
 1,800 9.18 9.18 9.18 0 0 0
18/04/2022
9.24
 100 9.24 9.24 9.24 0 0 0
15/04/2022
9.24
 100 9.24 9.24 9.24 0 0 0
14/04/2022
9.24
 0 9.24 9.24 9.24 0 0 0
13/04/2022
9.24
 0 9.24 9.24 9.24 0 0 0
12/04/2022
9.24
 600 9.24 9.24 9.24 0 0 0
08/04/2022
9.44
 200 9.57 9.57 9.44 0 0 0
07/04/2022
9.24
 100 9.24 9.24 9.24 0 0 0
06/04/2022
9.44
 300 9.24 9.44 9.44 0 0 0
05/04/2022
9.44
 100 9.44 9.44 9.44 0 0 0
04/04/2022
9.24
 1,000 9.24 9.24 9.24 0 0 0
01/04/2022
9.24
 300 9.24 9.24 9.24 0 0 0
31/03/2022
9.24
 8,200 9.18 9.31 9.18 0 0 0
30/03/2022
9.31
 1,000 9.31 9.31 9.31 0 0 0
29/03/2022
9.31
 200 9.31 9.31 9.31 0 0 0
28/03/2022
9.24
 2,900 9.05 9.24 9.05 0 0 0
25/03/2022
9.51
 200 9.51 9.51 9.51 0 0 0
24/03/2022
9.44
 7,300 9.31 9.44 9.31 0 0 0
23/03/2022
9.31
 29,700 9.11 9.57 9.11 0 0 0
22/03/2022
9.18
 300 9.18 9.18 9.18 0 0 0
21/03/2022
9.31
 0 9.31 9.31 9.31 0 0 0
18/03/2022
9.31
 0 9.31 9.31 9.31 0 0 0
17/03/2022
9.31
 0 9.31 9.31 9.31 0 0 0
16/03/2022
9.31
 700 9.31 9.31 9.31 0 0 0
15/03/2022
9.24
 1,600 8.45 9.24 8.45 0 0 0
14/03/2022
8.65
 53,800 9.57 9.90 8.65 0 0 0
11/03/2022
8.98
 2,100 8.98 8.98 8.98 0 0 0
10/03/2022
9.24
 200 9.24 9.24 9.24 0 0 0
09/03/2022
9.24
 9,400 8.91 9.24 8.91 0 0 0
08/03/2022
9.24
 13,500 9.24 9.24 8.91 0 0 0
07/03/2022
9.24
 2,400 9.90 9.90 8.65 0 0 0
04/03/2022
8.98
 1,300 8.98 8.98 8.91 0 0 0
03/03/2022
9.18
 2,100 8.72 9.18 8.72 0 0 0
02/03/2022
9.18
 0 9.18 9.18 9.18 0 0 0
01/03/2022
8.91
 1,000 9.24 9.24 8.91 0 0 0
28/02/2022
8.58
 0 8.58 8.58 8.58 0 0 0
25/02/2022
8.58
 1,800 8.58 8.65 8.58 0 0 0
24/02/2022
8.58
 2,200 8.58 8.58 8.58 0 0 0
23/02/2022
8.98
 2,500 8.65 9.24 8.58 0 100 -0.0
22/02/2022
8.91
 100 8.91 8.91 8.91 0 0 0
21/02/2022
8.65
 5,600 8.91 8.91 8.65 0 0 0
18/02/2022
8.65
 1,000 8.65 8.65 8.65 0 0 0
17/02/2022
8.65
 1,000 8.65 8.65 8.65 0 0 0
16/02/2022
8.65
 2,800 8.58 8.65 8.58 0 0 0
15/02/2022
8.58
 500 8.58 8.58 8.58 0 0 0
14/02/2022
8.58
 0 8.58 8.58 8.58 0 0 0
11/02/2022
8.58
 700 8.58 8.58 8.58 0 0 0
10/02/2022
8.58
 1,300 8.58 8.58 8.58 0 0 0
09/02/2022
8.58
 1,700 8.32 8.58 8.25 0 0 0
08/02/2022
8.58
 100 8.58 8.58 8.58 0 0 0
07/02/2022
8.58
 0 8.58 8.58 8.58 0 0 0
28/01/2022
8.58
 0 8.58 8.58 8.58 0 0 0
27/01/2022
8.58
 0 8.58 8.58 8.58 0 0 0
26/01/2022
8.58
 0 8.58 8.58 8.58 0 0 0
25/01/2022
8.58
 500 8.58 8.58 8.58 0 0 0
24/01/2022
8.25
 400 8.25 8.25 8.25 0 0 0
21/01/2022
9.51
 1,000 7.92 9.51 7.92 0 0 0
20/01/2022
8.58
 300 8.58 8.58 8.58 0 0 0
19/01/2022
8.45
 1,600 8.45 8.45 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |