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

12.50
0.10
(0.81%)
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
(2024-10-23) 		-2.50 -16.67% 223,531 200 0.0
12.40
15.10
12.50
2 tháng
(2024-09-23) 		-10.43 -45.49% 1,243,516 -9,000 -0.3
12.40
24.32
12.50
3 tháng
(2024-08-26) 		-6.42 -33.92% 2,288,262 700 0.0
12.40
24.32
12.50
6 tháng
(2024-05-27) 		-2.94 -19.05% 3,492,486 -750 -0.0
12.40
24.32
12.50
12 tháng
(2023-11-28) 		5.63 81.91% 4,269,237 -129,150 -1.9
6.64
24.32
12.50
24 tháng
(2022-12-05) 		6.77 118.25% 4,754,585 -109,050 -1.7
5.37
24.32
12.50
36 tháng
(2021-12-08) 		3.19 34.26% 5,651,045 -4,150 -0.8
4.95
24.32
12.50
60 tháng
(2019-12-19) 		7.06 129.68% 11,244,994 -6,350 -0.9
4.18
24.32
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
8.25
 6,100 8.25 8.72 8.25 0 0 0
17/01/2022
8.58
 3,600 7.92 8.58 7.92 0 0 0
14/01/2022
8.72
 3,500 8.72 8.72 8.72 0 0 0
13/01/2022
8.72
 500 8.72 8.72 8.72 0 0 0
12/01/2022
8.72
 35,000 8.72 8.72 8.72 0 0 0
11/01/2022
8.72
 100 8.72 8.72 8.72 0 0 0
10/01/2022
8.65
 1,100 8.72 8.72 8.65 0 0 0
07/01/2022
9.38
 600 9.38 9.38 9.38 0 0 0
06/01/2022
9.64
 10,600 9.51 9.64 9.44 0 0 0
05/01/2022
8.72
 1,200 8.72 8.85 8.72 0 0 0
04/01/2022
8.98
 1,800 9.64 9.64 8.98 0 0 0
31/12/2021
9.64
 34,900 9.44 9.64 9.24 0 0 0
30/12/2021
9.51
 500 9.64 9.64 9.38 0 0 0
29/12/2021
8.58
 12,700 8.58 8.85 8.58 0 0 0
28/12/2021
8.58
 18,700 8.52 8.65 8.52 0 0 0
27/12/2021
8.25
 0 8.25 8.25 8.25 0 0 0
24/12/2021
8.25
 3,300 8.32 8.32 8.25 0 0 0
23/12/2021
8.25
 1,600 8.52 8.52 8.06 0 0 0
22/12/2021
8.52
 800 8.58 8.58 8.52 0 0 0
21/12/2021
8.58
 5,200 8.06 8.78 8.06 0 0 0
20/12/2021
8.78
 100 8.78 8.78 8.78 0 0 0
17/12/2021
8.65
 300 8.98 8.98 8.65 0 0 0
16/12/2021
8.98
 3,000 8.45 9.24 8.45 0 0 0
15/12/2021
8.39
 36,805 8.39 8.39 8.12 0 0 0
14/12/2021
8.65
 4,300 8.91 8.98 8.65 0 0 0
13/12/2021
8.91
 13,700 9.38 9.38 8.91 0 0 0
10/12/2021
9.31
 100 9.31 9.31 9.31 0 0 0
09/12/2021
9.44
 900 9.24 9.57 9.24 0 100 -0.0
08/12/2021
9.31
 10,306 9.57 9.57 8.72 0 0 0
07/12/2021
9.11
 13,100 8.98 9.11 8.78 0 0 0
06/12/2021
9.24
 5,300 9.64 9.64 8.58 0 0 0
03/12/2021
9.51
 7,000 9.57 9.64 9.31 0 0 0
02/12/2021
9.77
 17,200 10.24 10.24 9.57 0 0 0
01/12/2021
9.90
 47,100 9.18 9.90 9.18 0 0 0
30/11/2021
9.44
 22,900 8.91 9.51 8.91 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 8%
29/11/2021
9.18
 6,000 9.24 9.24 8.85 0 0 0
26/11/2021
9.05
 9,000 9.36 9.36 8.73 0 0 0
25/11/2021
9.11
 30,200 8.86 9.11 8.73 0 0 0
24/11/2021
8.92
 12,500 9.05 9.05 8.73 0 0 0
23/11/2021
9.05
 18,200 8.80 9.30 8.80 0 0 0
22/11/2021
8.80
 31,019 9.42 9.42 8.73 0 1,100 -0.0
19/11/2021
8.42
 39,600 8.11 8.67 7.86 0 0 0
18/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
17/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
16/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
15/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
12/11/2021
7.67
 26,719 7.49 7.80 7.49 0 1,000 -0.0
11/11/2021
7.49
 0 7.49 7.49 7.49 0 0 0
10/11/2021
7.49
 0 7.49 7.49 7.49 0 0 0
09/11/2021
7.49
 0 7.49 7.49 7.49 0 0 0
08/11/2021
7.49
 0 7.49 7.49 7.49 0 0 0
05/11/2021
7.36
 6,210 7.61 7.61 7.36 1,000 0 0.0
04/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
03/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
02/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
01/11/2021
7.67
 0 7.67 7.67 7.67 0 0 0
29/10/2021
7.86
 20,801 6.99 7.99 6.99 0 0 0
28/10/2021
6.99
 0 6.99 6.99 6.99 0 0 0
27/10/2021
6.99
 0 6.99 6.99 6.99 0 0 0
26/10/2021
6.99
 0 6.99 6.99 6.99 0 0 0
25/10/2021
6.99
 0 6.99 6.99 6.99 0 0 0
22/10/2021
7.11
 10,804 6.93 7.11 6.86 0 1,500 -0.0
21/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
20/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
19/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
18/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
15/10/2021
6.86
 8,900 6.74 7.05 6.74 0 0 0
14/10/2021
6.74
 0 6.74 6.74 6.74 0 0 0
13/10/2021
6.74
 0 6.74 6.74 6.74 0 0 0
12/10/2021
6.74
 0 6.74 6.74 6.74 0 0 0
11/10/2021
6.74
 0 6.74 6.74 6.74 0 0 0
08/10/2021
6.74
 21,600 6.68 6.86 6.68 100 0 0.0
07/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
06/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
05/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
04/10/2021
6.80
 0 6.80 6.80 6.80 0 0 0
01/10/2021
6.74
 37,000 7.11 7.11 6.74 200 0 0.0
30/09/2021
6.86
 0 6.86 6.86 6.86 0 0 0
29/09/2021
6.86
 0 6.86 6.86 6.86 0 0 0
28/09/2021
6.86
 0 6.86 6.86 6.86 0 0 0
27/09/2021
6.86
 0 6.86 6.86 6.86 0 0 0
24/09/2021
6.68
 9,400 6.80 7.24 6.61 200 0 0.0
23/09/2021
6.74
 0 6.74 6.74 6.74 0 0 0
22/09/2021
6.74
 0 6.74 6.74 6.74 0 0 0
21/09/2021
6.74
 0 6.74 6.74 6.74 0 0 0
20/09/2021
6.74
 0 6.74 6.74 6.74 0 0 0
17/09/2021
7.49
 23,900 6.80 7.49 6.55 0 0 0
16/09/2021
6.80
 0 6.80 6.80 6.80 0 0 0
15/09/2021
6.80
 0 6.80 6.80 6.80 0 0 0
14/09/2021
6.80
 0 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |