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
(2024-08-20) 		6 25.10% 929,300 5,800 0.2
23.90
29.90
29.90
2 tháng
(2024-07-22) 		4.80 19.12% 1,166,900 5,300 0.2
22
29.90
29.90
3 tháng
(2024-06-21) 		-0.80 -2.61% 1,704,500 4,550 0.1
22
30.70
29.90
6 tháng
(2024-03-25) 		20.40 214.74% 2,850,495 -126,850 -1.8
9.50
30.70
29.90
12 tháng
(2023-09-25) 		21 235.96% 2,931,296 -122,550 -1.7
8.40
30.70
29.90
24 tháng
(2022-09-30) 		22.48 303.08% 3,696,024 -22,150 -0.9
6.41
30.70
29.90
36 tháng
(2021-10-05) 		21.09 239.47% 4,629,097 -1,550 -0.7
6.41
30.70
29.90
60 tháng
(2019-10-16) 		22.85 324.19% 10,032,198 -1,950 -0.7
5.41
30.70
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
8.65
 3,100 8.81 8.81 8.48 0 0 0
07/07/2021
8.89
 100 8.89 8.89 8.89 0 0 0
06/07/2021
8.89
 20,800 8.97 8.97 8.89 0 0 0
05/07/2021
9.05
 2,800 8.97 9.05 8.89 0 0 0
02/07/2021
9.21
 7,300 9.70 10.34 8.89 0 0 0
01/07/2021
8.97
 8,900 9.21 9.21 8.97 0 0 0
30/06/2021
9.21
 900 9.21 9.21 9.21 0 0 0
29/06/2021
9.21
 6,000 9.21 9.29 9.21 2,400 0 0.0
28/06/2021
9.13
 12,700 9.05 9.29 9.05 600 0 0.0
25/06/2021
8.89
 7,500 8.89 8.97 8.89 0 0 0
24/06/2021
8.89
 3,200 8.89 8.89 8.89 0 0 0
23/06/2021
8.89
 8,000 8.89 8.89 8.73 0 0 0
22/06/2021
8.89
 1,600 8.97 8.97 8.89 0 0 0
21/06/2021
8.97
 5,900 8.89 8.97 8.81 0 0 0
18/06/2021
8.89
 6,300 8.57 8.97 8.57 0 0 0
17/06/2021
8.89
 3,404 8.89 8.89 8.89 0 0 0
16/06/2021
8.89
 1,200 8.97 8.97 8.89 0 0 0
15/06/2021
8.97
 6,800 8.89 9.05 8.65 0 100 -0.0
14/06/2021
8.89
 5,300 8.57 8.89 8.57 0 0 0
11/06/2021
9.29
 2,000 8.57 9.29 8.48 0 0 0
10/06/2021
8.89
 2,000 8.89 8.89 8.89 0 0 0
09/06/2021
8.73
 5,710 8.48 8.73 8.48 0 0 0
08/06/2021
8.48
 6,500 8.48 8.48 8.48 0 0 0
07/06/2021
8.89
 200 8.89 8.89 8.89 0 0 0
04/06/2021
9.05
 400 9.05 9.05 9.05 0 0 0
03/06/2021
8.89
 21,600 8.81 8.89 8.81 0 0 0
02/06/2021
8.89
 9,314 8.65 8.97 8.65 0 0 0
01/06/2021
8.89
 9,400 7.76 8.89 7.76 0 0 0
31/05/2021
8.81
 4,700 8.48 8.81 8.48 0 0 0
28/05/2021
8.81
 5,600 8.81 8.81 8.81 0 0 0
27/05/2021
9.05
 5,200 8.97 9.05 8.81 0 0 0
26/05/2021
9.05
 300 8.81 9.05 8.81 0 0 0
25/05/2021
8.89
 1,000 8.89 8.89 8.89 0 0 0
24/05/2021
8.89
 8,700 8.89 8.97 8.89 0 0 0
21/05/2021
9.29
 100 9.29 9.29 9.29 0 0 0
20/05/2021
9.62
 6,000 8.65 9.62 8.48 0 0 0
19/05/2021
8.65
 10,301 8.08 8.73 8.08 0 0 0
18/05/2021
9.05
 0 9.05 9.05 9.05 0 0 0
17/05/2021
9.21
 3,000 9.13 9.21 9.05 0 0 0
14/05/2021
9.29
 6,200 9.21 9.29 9.21 0 0 0
13/05/2021
9.29
 5,700 9.37 9.37 9.21 0 0 0
12/05/2021
9.37
 6,005 9.21 9.37 9.21 0 0 0
11/05/2021
9.13
 4,800 9.29 9.29 9.13 0 0 0
10/05/2021
9.29
 4,200 9.45 9.45 9.29 0 0 0
07/05/2021
9.45
 3,400 9.29 9.62 9.13 0 0 0
06/05/2021
9.45
 3,400 9.45 9.54 9.45 0 0 0
05/05/2021
9.62
 15,600 9.05 9.62 9.05 0 0 0
04/05/2021
9.54
 400 9.37 9.54 9.37 0 0 0
29/04/2021
9.70
 2,800 9.70 9.70 9.70 0 0 0
28/04/2021
9.86
 2,100 10.02 10.02 9.86 0 0 0
27/04/2021
9.94
 1,100 8.48 10.10 8.48 0 0 0
26/04/2021
9.54
 2,300 9.62 9.62 9.05 0 0 0
23/04/2021
9.78
 6,510 8.89 9.78 8.89 0 0 0
22/04/2021
9.78
 6,810 10.02 10.02 9.70 0 0 0
20/04/2021
9.94
 5,300 9.86 9.94 9.86 0 0 0
19/04/2021
10.02
 12,500 9.86 10.10 9.78 0 1,000 -0.0
16/04/2021
9.94
 20,800 9.94 10.02 9.86 0 5,000 -0.1
15/04/2021
10.10
 10,800 10.18 10.18 10.10 0 0 0
14/04/2021
10.18
 16,000 10.02 10.18 10.02 0 0 0
13/04/2021
10.02
 37,300 10.26 10.26 10.02 0 0 0
12/04/2021
10.34
 11,500 10.18 10.34 10.18 0 0 0
09/04/2021
10.50
 41,100 10.34 10.59 10.02 0 0 0
08/04/2021
10.34
 9,300 10.42 10.42 10.18 0 0 0
07/04/2021
10.26
 14,900 10.42 10.42 10.18 0 0 0
06/04/2021
10.10
 19,200 10.18 10.34 10.02 0 0 0
05/04/2021
10.42
 28,926 10.34 10.42 10.02 0 0 0
02/04/2021
10.42
 45,600 10.75 10.75 10.34 0 0 0
01/04/2021
10.75
 25,700 10.50 10.75 10.50 0 2,200 -0.0
31/03/2021
10.50
 34,500 10.67 10.67 10.50 0 0 0
30/03/2021
10.75
 18,100 10.75 10.75 10.59 0 0 0
29/03/2021
10.75
 38,701 10.83 10.83 10.42 0 0 0
26/03/2021
10.50
 7,000 11.07 11.07 10.50 0 0 0
25/03/2021
11.07
 24,600 11.23 11.31 10.91 0 0 0
24/03/2021
11.23
 79,223 10.26 11.39 10.26 0 5,400 -0.1
23/03/2021
10.26
 17,300 10.26 10.34 10.26 0 0 0
22/03/2021
10.26
 15,800 10.42 10.42 10.18 0 0 0
19/03/2021
10.34
 13,404 10.59 10.67 10.34 0 0 0
18/03/2021
10.67
 7,700 10.67 11.31 10.67 0 0 0
17/03/2021
10.67
 36,900 10.34 10.99 10.34 1,800 0 0.0
16/03/2021
10.59
 25,200 10.34 10.59 10.26 0 0 0
15/03/2021
10.34
 30,400 10.34 10.50 10.26 7,500 0 0.1
12/03/2021
9.94
 21,002 10.10 10.18 9.94 0 0 0
11/03/2021
10.10
 25,300 10.34 10.34 10.10 0 0 0
10/03/2021
10.34
 28,900 10.42 10.50 10.10 1,100 0 0.0
09/03/2021
10.50
 30,500 10.83 10.83 10.26 0 0 0
08/03/2021
10.83
 58,800 9.94 11.07 9.94 0 0 0
05/03/2021
9.94
 52,400 9.62 10.42 9.13 0 0 0
04/03/2021
9.29
 29,400 9.70 9.70 9.29 0 0 0
03/03/2021
9.70
 20,800 9.70 9.70 9.37 0 0 0
02/03/2021
9.45
 34,100 9.70 9.70 9.29 0 0 0
01/03/2021
9.70
 57,500 9.45 9.70 9.05 0 0 0
26/02/2021
9.70
 19,604 10.02 10.02 9.29 0 0 0
25/02/2021
10.02
 14,600 10.10 10.10 9.94 0 0 0
24/02/2021
10.10
 10,800 10.10 10.18 10.10 0 0 0
23/02/2021
10.10
 13,500 10.42 10.42 9.86 0 0 0
22/02/2021
10.10
 15,900 9.94 10.10 9.94 0 0 0
19/02/2021
9.78
 13,900 9.54 9.86 9.45 0 0 0
18/02/2021
9.70
 25,900 9.37 9.70 9.13 0 0 0
17/02/2021
9.45
 1,500 9.70 9.70 9.21 0 0 0
09/02/2021
9.45
 4,909 8.97 9.45 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |