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)
13/09/2021
6.80
 0 6.80 6.80 6.80 0 0 0
10/09/2021
6.80
 61,306 6.68 6.80 6.55 1,000 0 0.0
09/09/2021
5.93
 0 5.93 5.93 5.93 0 0 0
08/09/2021
5.93
 0 5.93 5.93 5.93 0 0 0
07/09/2021
5.93
 0 5.93 5.93 5.93 0 0 0
06/09/2021
5.93
 0 5.93 5.93 5.93 0 0 0
01/09/2021
5.93
 0 5.93 5.93 5.93 0 0 0
31/08/2021
5.93
 0 5.93 5.93 5.93 0 0 0
30/08/2021
5.93
 0 5.93 5.93 5.93 0 0 0
27/08/2021
6.11
 4,200 6.86 6.86 5.68 0 0 0
26/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
25/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
24/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
23/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
20/08/2021
6.24
 19,400 6.18 6.30 6.11 0 0 0
19/08/2021
6.24
 0 6.24 6.24 6.24 0 0 0
18/08/2021
6.24
 0 6.24 6.24 6.24 0 0 0
17/08/2021
6.24
 0 6.24 6.24 6.24 0 0 0
16/08/2021
6.24
 0 6.24 6.24 6.24 0 0 0
13/08/2021
6.43
 28,500 6.18 6.43 6.18 0 0 0
12/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
11/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
10/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
09/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
06/08/2021
6.18
 18,900 6.18 6.24 6.11 0 0 0
05/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
04/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
03/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
02/08/2021
6.18
 0 6.18 6.18 6.18 0 0 0
30/07/2021
6.18
 18,804 5.99 6.24 5.99 0 0 0
29/07/2021
6.30
 0 6.30 6.30 6.30 0 0 0
28/07/2021
6.30
 0 6.30 6.30 6.30 0 0 0
27/07/2021
6.30
 0 6.30 6.30 6.30 0 0 0
26/07/2021
6.30
 0 6.30 6.30 6.30 0 0 0
23/07/2021
6.30
 0 6.30 6.30 6.30 0 0 0
22/07/2021
6.30
 0 6.30 6.30 6.30 0 0 0
21/07/2021
6.30
 0 6.30 6.30 6.30 0 0 0
20/07/2021
6.80
 400 6.11 6.80 6.11 0 0 0
19/07/2021
6.05
 5,100 6.24 6.24 6.05 0 0 0
16/07/2021
6.55
 16,700 6.36 6.55 6.24 0 0 0
15/07/2021
6.93
 500 6.86 6.93 6.30 0 0 0
14/07/2021
6.93
 10,000 6.61 7.24 6.61 0 0 0
13/07/2021
6.86
 7,600 6.24 6.86 6.24 0 0 0
12/07/2021
6.55
 1,000 6.55 6.55 6.55 0 1,000 -0.0
09/07/2021
6.68
 0 6.68 6.68 6.68 0 0 0
08/07/2021
6.68
 3,100 6.80 6.80 6.55 0 0 0
07/07/2021
6.86
 100 6.86 6.86 6.86 0 0 0
06/07/2021
6.86
 20,800 6.93 6.93 6.86 0 0 0
05/07/2021
6.99
 2,800 6.93 6.99 6.86 0 0 0
02/07/2021
7.11
 7,300 7.49 7.99 6.86 0 0 0
01/07/2021
6.93
 8,900 7.11 7.11 6.93 0 0 0
30/06/2021
7.11
 900 7.11 7.11 7.11 0 0 0
29/06/2021
7.11
 6,000 7.11 7.17 7.11 2,400 0 0.0
28/06/2021
7.05
 12,700 6.99 7.17 6.99 600 0 0.0
25/06/2021
6.86
 7,500 6.86 6.93 6.86 0 0 0
24/06/2021
6.86
 3,200 6.86 6.86 6.86 0 0 0
23/06/2021
6.86
 8,000 6.86 6.86 6.74 0 0 0
22/06/2021
6.86
 1,600 6.93 6.93 6.86 0 0 0
21/06/2021
6.93
 5,900 6.86 6.93 6.80 0 0 0
18/06/2021
6.86
 6,300 6.61 6.93 6.61 0 0 0
17/06/2021
6.86
 3,404 6.86 6.86 6.86 0 0 0
16/06/2021
6.86
 1,200 6.93 6.93 6.86 0 0 0
15/06/2021
6.93
 6,800 6.86 6.99 6.68 0 100 -0.0
14/06/2021
6.86
 5,300 6.61 6.86 6.61 0 0 0
11/06/2021
7.17
 2,000 6.61 7.17 6.55 0 0 0
10/06/2021
6.86
 2,000 6.86 6.86 6.86 0 0 0
09/06/2021
6.74
 5,710 6.55 6.74 6.55 0 0 0
08/06/2021
6.55
 6,500 6.55 6.55 6.55 0 0 0
07/06/2021
6.86
 200 6.86 6.86 6.86 0 0 0
04/06/2021
6.99
 400 6.99 6.99 6.99 0 0 0
03/06/2021
6.86
 21,600 6.80 6.86 6.80 0 0 0
02/06/2021
6.86
 9,314 6.68 6.93 6.68 0 0 0
01/06/2021
6.86
 9,400 5.99 6.86 5.99 0 0 0
31/05/2021
6.80
 4,700 6.55 6.80 6.55 0 0 0
28/05/2021
6.80
 5,600 6.80 6.80 6.80 0 0 0
27/05/2021
6.99
 5,200 6.93 6.99 6.80 0 0 0
26/05/2021
6.99
 300 6.80 6.99 6.80 0 0 0
25/05/2021
6.86
 1,000 6.86 6.86 6.86 0 0 0
24/05/2021
6.86
 8,700 6.86 6.93 6.86 0 0 0
21/05/2021
7.17
 100 7.17 7.17 7.17 0 0 0
20/05/2021
7.42
 6,000 6.68 7.42 6.55 0 0 0
19/05/2021
6.68
 10,301 6.24 6.74 6.24 0 0 0
18/05/2021
6.99
 0 6.99 6.99 6.99 0 0 0
17/05/2021
7.11
 3,000 7.05 7.11 6.99 0 0 0
14/05/2021
7.17
 6,200 7.11 7.17 7.11 0 0 0
13/05/2021
7.17
 5,700 7.24 7.24 7.11 0 0 0
12/05/2021
7.24
 6,005 7.11 7.24 7.11 0 0 0
11/05/2021
7.05
 4,800 7.17 7.17 7.05 0 0 0
10/05/2021
7.17
 4,200 7.30 7.30 7.17 0 0 0
07/05/2021
7.30
 3,400 7.17 7.42 7.05 0 0 0
06/05/2021
7.30
 3,400 7.30 7.36 7.30 0 0 0
05/05/2021
7.42
 15,600 6.99 7.42 6.99 0 0 0
04/05/2021
7.36
 400 7.24 7.36 7.24 0 0 0
29/04/2021
7.49
 2,800 7.49 7.49 7.49 0 0 0
28/04/2021
7.61
 2,100 7.74 7.74 7.61 0 0 0
27/04/2021
7.67
 1,100 6.55 7.80 6.55 0 0 0
26/04/2021
7.36
 2,300 7.42 7.42 6.99 0 0 0
23/04/2021
7.55
 6,510 6.86 7.55 6.86 0 0 0
22/04/2021
7.55
 6,810 7.74 7.74 7.49 0 0 0
20/04/2021
7.67
 5,300 7.61 7.67 7.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |