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

30
0.80
(2.74%)
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
(2024-08-21) 		4.70 18.58% 1,053,400 9,400 0.3
24.40
30
30
2 tháng
(2024-07-22) 		4.90 19.52% 1,295,200 8,900 0.3
22
30
30
3 tháng
(2024-06-24) 		1.50 5.26% 1,712,800 8,150 0.2
22
30
30
6 tháng
(2024-03-25) 		20.50 215.79% 2,978,795 -123,250 -1.7
9.50
30.70
30
12 tháng
(2023-09-26) 		21.10 237.08% 3,057,396 -118,950 -1.6
8.40
30.70
30
24 tháng
(2022-10-03) 		22.49 299.49% 3,821,024 -18,550 -0.8
6.41
30.70
30
36 tháng
(2021-10-06) 		21.19 240.61% 4,757,397 2,050 -0.6
6.41
30.70
30
60 tháng
(2019-10-17) 		22.09 279.18% 10,160,498 1,650 -0.6
5.41
30.70
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2021: Cổ tức tiền mặt tỉ lệ: 8%
29/11/2021
11.89
 6,000 11.97 11.97 11.46 0 0 0
26/11/2021
11.72
 9,000 12.12 12.12 11.31 0 0 0
25/11/2021
11.80
 30,200 11.47 11.80 11.31 0 0 0
24/11/2021
11.56
 12,500 11.72 11.72 11.31 0 0 0
23/11/2021
11.72
 18,200 11.39 12.04 11.39 0 0 0
22/11/2021
11.39
 31,019 12.20 12.20 11.31 0 1,100 -0.0
19/11/2021
10.91
 39,600 10.50 11.23 10.18 0 0 0
18/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
17/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
16/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
15/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
12/11/2021
9.94
 26,719 9.70 10.10 9.70 0 1,000 -0.0
11/11/2021
9.70
 0 9.70 9.70 9.70 0 0 0
10/11/2021
9.70
 0 9.70 9.70 9.70 0 0 0
09/11/2021
9.70
 0 9.70 9.70 9.70 0 0 0
08/11/2021
9.70
 0 9.70 9.70 9.70 0 0 0
05/11/2021
9.54
 6,210 9.86 9.86 9.54 1,000 0 0.0
04/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
03/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
02/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
01/11/2021
9.94
 0 9.94 9.94 9.94 0 0 0
29/10/2021
10.18
 20,801 9.05 10.34 9.05 0 0 0
28/10/2021
9.05
 0 9.05 9.05 9.05 0 0 0
27/10/2021
9.05
 0 9.05 9.05 9.05 0 0 0
26/10/2021
9.05
 0 9.05 9.05 9.05 0 0 0
25/10/2021
9.05
 0 9.05 9.05 9.05 0 0 0
22/10/2021
9.21
 10,804 8.97 9.21 8.89 0 1,500 -0.0
21/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
20/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
19/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
18/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
15/10/2021
8.89
 8,900 8.73 9.13 8.73 0 0 0
14/10/2021
8.73
 0 8.73 8.73 8.73 0 0 0
13/10/2021
8.73
 0 8.73 8.73 8.73 0 0 0
12/10/2021
8.73
 0 8.73 8.73 8.73 0 0 0
11/10/2021
8.73
 0 8.73 8.73 8.73 0 0 0
08/10/2021
8.73
 21,600 8.65 8.89 8.65 100 0 0.0
07/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
06/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
05/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
04/10/2021
8.81
 0 8.81 8.81 8.81 0 0 0
01/10/2021
8.73
 37,000 9.21 9.21 8.73 200 0 0.0
30/09/2021
8.89
 0 8.89 8.89 8.89 0 0 0
29/09/2021
8.89
 0 8.89 8.89 8.89 0 0 0
28/09/2021
8.89
 0 8.89 8.89 8.89 0 0 0
27/09/2021
8.89
 0 8.89 8.89 8.89 0 0 0
24/09/2021
8.65
 9,400 8.81 9.37 8.57 200 0 0.0
23/09/2021
8.73
 0 8.73 8.73 8.73 0 0 0
22/09/2021
8.73
 0 8.73 8.73 8.73 0 0 0
21/09/2021
8.73
 0 8.73 8.73 8.73 0 0 0
20/09/2021
8.73
 0 8.73 8.73 8.73 0 0 0
17/09/2021
9.70
 23,900 8.81 9.70 8.48 0 0 0
16/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
15/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
14/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
13/09/2021
8.81
 0 8.81 8.81 8.81 0 0 0
10/09/2021
8.81
 61,306 8.65 8.81 8.48 1,000 0 0.0
09/09/2021
7.68
 0 7.68 7.68 7.68 0 0 0
08/09/2021
7.68
 0 7.68 7.68 7.68 0 0 0
07/09/2021
7.68
 0 7.68 7.68 7.68 0 0 0
06/09/2021
7.68
 0 7.68 7.68 7.68 0 0 0
01/09/2021
7.68
 0 7.68 7.68 7.68 0 0 0
31/08/2021
7.68
 0 7.68 7.68 7.68 0 0 0
30/08/2021
7.68
 0 7.68 7.68 7.68 0 0 0
27/08/2021
7.92
 4,200 8.89 8.89 7.35 0 0 0
26/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
25/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
24/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
23/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
20/08/2021
8.08
 19,400 8.00 8.16 7.92 0 0 0
19/08/2021
8.08
 0 8.08 8.08 8.08 0 0 0
18/08/2021
8.08
 0 8.08 8.08 8.08 0 0 0
17/08/2021
8.08
 0 8.08 8.08 8.08 0 0 0
16/08/2021
8.08
 0 8.08 8.08 8.08 0 0 0
13/08/2021
8.32
 28,500 8.00 8.32 8.00 0 0 0
12/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
11/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
10/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
09/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
06/08/2021
8.00
 18,900 8.00 8.08 7.92 0 0 0
05/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
04/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
03/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
02/08/2021
8.00
 0 8.00 8.00 8.00 0 0 0
30/07/2021
8.00
 18,804 7.76 8.08 7.76 0 0 0
29/07/2021
8.16
 0 8.16 8.16 8.16 0 0 0
28/07/2021
8.16
 0 8.16 8.16 8.16 0 0 0
27/07/2021
8.16
 0 8.16 8.16 8.16 0 0 0
26/07/2021
8.16
 0 8.16 8.16 8.16 0 0 0
23/07/2021
8.16
 0 8.16 8.16 8.16 0 0 0
22/07/2021
8.16
 0 8.16 8.16 8.16 0 0 0
21/07/2021
8.16
 0 8.16 8.16 8.16 0 0 0
20/07/2021
8.81
 400 7.92 8.81 7.92 0 0 0
19/07/2021
7.84
 5,100 8.08 8.08 7.84 0 0 0
16/07/2021
8.48
 16,700 8.24 8.48 8.08 0 0 0
15/07/2021
8.97
 500 8.89 8.97 8.16 0 0 0
14/07/2021
8.97
 10,000 8.57 9.37 8.57 0 0 0
13/07/2021
8.89
 7,600 8.08 8.89 8.08 0 0 0
12/07/2021
8.48
 1,000 8.48 8.48 8.48 0 1,000 -0.0
09/07/2021
8.65
 0 8.65 8.65 8.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |