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

12.30
0
(0%)
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
(2025-11-17) 		-0.80 -6.25% 30,700 0 0
12
13.20
12.20
2 tháng
(2025-10-17) 		-1.80 -13.04% 56,800 0 0
12
13.90
12.20
3 tháng
(2025-09-17) 		-1.50 -11.11% 104,900 0 0
12
15.40
12.20
6 tháng
(2025-06-19) 		-1.70 -12.41% 520,100 0 0
12
15.80
12.20
12 tháng
(2024-12-23) 		0.07 0.55% 1,941,259 -600 -0.0
10.52
19.73
12.20
24 tháng
(2023-12-27) 		5.54 85.83% 6,305,176 -129,250 -1.9
6.31
22.86
12.20
36 tháng
(2023-01-03) 		6.22 107.58% 6,698,147 -131,950 -1.9
5.05
22.86
12.20
60 tháng
(2021-01-11) 		5.84 94.93% 10,661,927 -6,650 -0.9
4.65
22.86
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2022
5.18
 64,500 5.25 5.32 5.18 22,100 0 0.2
03/10/2022
5.45
 1,000 5.45 5.45 5.45 0 0 0
30/09/2022
5.38
 3,300 5.58 5.58 5.38 0 0 0
29/09/2022
6.58
 900 5.71 6.58 5.71 300 100 0.0
28/09/2022
6.64
 4,400 6.64 6.64 6.64 0 0 0
27/09/2022
6.64
 0 6.64 6.64 6.64 0 0 0
26/09/2022
6.64
 0 6.64 6.64 6.64 0 0 0
23/09/2022
6.58
 200 6.64 6.64 6.58 0 0 0
22/09/2022
5.91
 10,000 5.91 5.91 5.91 0 0 0
21/09/2022
6.05
 2,000 6.05 6.11 5.98 0 0 0
20/09/2022
6.78
 100 6.78 6.78 6.78 0 0 0
19/09/2022
6.05
 600 5.85 6.05 5.85 0 100 -0.0
16/09/2022
6.64
 9,400 5.65 6.71 5.65 3,000 100 0.0
15/09/2022
6.64
 5,000 6.64 6.64 6.64 0 0 0
14/09/2022
6.64
 4,200 6.38 6.64 6.38 1,800 100 0.0
13/09/2022
6.64
 25,709 6.11 7.11 6.11 10,000 100 0.1
12/09/2022
7.18
 0 7.18 7.18 7.18 0 0 0
09/09/2022
7.18
 400 7.24 7.24 7.18 0 0 0
08/09/2022
6.84
 0 6.84 6.84 6.84 0 0 0
07/09/2022
6.91
 900 6.91 6.91 6.78 0 0 0
06/09/2022
6.84
 10,800 7.24 7.24 6.84 9,200 0 0.1
05/09/2022
7.18
 12,300 7.18 7.18 7.18 0 0 0
31/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
30/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
29/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
26/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
25/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
24/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
23/08/2022
7.18
 900 7.04 7.18 7.04 0 0 0
22/08/2022
6.98
 1,100 6.91 6.98 6.91 0 0 0
19/08/2022
7.97
 1,000 7.91 7.97 7.91 0 0 0
18/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
17/08/2022
7.91
 1,000 7.91 7.91 7.91 0 0 0
16/08/2022
7.84
 600 7.84 7.84 7.84 0 0 0
15/08/2022
7.91
 1,000 7.91 7.91 7.91 0 0 0
12/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
11/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
10/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
09/08/2022
8.31
 1,000 8.24 8.31 8.24 0 0 0
08/08/2022
7.44
 200 7.44 7.44 7.44 0 0 0
05/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
04/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
03/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
02/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
01/08/2022
7.91
 500 7.91 7.91 7.91 0 0 0
29/07/2022
7.31
 4,800 6.64 8.51 6.64 0 0 0
28/07/2022
7.51
 0 7.51 7.51 7.51 0 0 0
27/07/2022
7.71
 200 7.24 7.71 7.24 0 0 0
26/07/2022
6.84
 0 6.84 6.84 6.84 0 0 0
25/07/2022
6.84
 0 6.84 6.84 6.84 0 0 0
22/07/2022
6.84
 100 6.84 6.84 6.84 0 0 0
21/07/2022
7.84
 0 7.84 7.84 7.84 0 0 0
20/07/2022
7.84
 0 7.84 7.84 7.84 0 0 0
19/07/2022
7.84
 100 7.84 7.84 7.84 0 0 0
18/07/2022
7.11
 1,700 7.11 7.11 7.11 0 0 0
15/07/2022
7.91
 100 7.91 7.91 7.91 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
7.18
 2,300 7.84 7.84 7.18 0 0 0
13/07/2022
7.51
 100 7.51 7.51 7.51 0 0 0
12/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
11/07/2022
7.45
 1,700 7.45 7.45 7.45 0 0 0
08/07/2022
7.94
 100 7.94 7.94 7.94 0 0 0
07/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
06/07/2022
7.45
 100 7.45 7.45 7.45 0 0 0
05/07/2022
6.52
 3,900 8.07 8.07 6.52 0 0 0
04/07/2022
7.14
 1,000 7.14 7.14 7.14 0 0 0
01/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
30/06/2022
7.45
 0 7.45 7.45 7.45 0 0 0
29/06/2022
7.45
 100 7.45 7.45 7.45 0 0 0
28/06/2022
6.83
 17,100 6.83 7.88 6.83 0 0 0
27/06/2022
7.94
 0 7.94 7.94 7.94 0 0 0
24/06/2022
7.94
 500 8.19 8.19 7.76 0 0 0
23/06/2022
7.14
 100 7.14 7.14 7.14 0 0 0
22/06/2022
6.52
 5,500 6.58 6.58 6.52 0 0 0
21/06/2022
6.64
 200 6.64 6.64 6.64 0 0 0
20/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
17/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
16/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
15/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
14/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
13/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
10/06/2022
7.76
 0 7.76 7.76 7.76 0 0 0
09/06/2022
7.76
 100 7.76 7.76 7.76 0 0 0
08/06/2022
6.83
 4,100 7.14 7.14 6.83 0 0 0
07/06/2022
6.83
 13,600 6.89 6.89 6.14 0 0 0
06/06/2022
7.38
 6,100 7.14 7.38 7.14 0 0 0
03/06/2022
7.32
 15,500 7.38 7.38 7.32 0 0 0
02/06/2022
7.45
 0 7.45 7.45 7.45 0 0 0
01/06/2022
7.45
 5,000 7.45 7.45 7.45 0 0 0
31/05/2022
8.00
 0 8.00 8.00 8.00 0 0 0
30/05/2022
8.00
 100 8.00 8.00 8.00 0 0 0
27/05/2022
8.07
 0 8.07 8.07 8.07 0 0 0
26/05/2022
8.07
 200 8.07 8.07 8.07 0 0 0
25/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
24/05/2022
8.07
 10,100 7.07 8.07 7.01 0 0 0
23/05/2022
8.07
 0 8.07 8.07 8.07 0 0 0
20/05/2022
8.07
 9,300 8.07 8.07 7.45 0 0 0
19/05/2022
8.13
 400 8.13 8.13 8.13 0 400 -0.0
18/05/2022
8.32
 0 8.32 8.32 8.32 0 0 0
17/05/2022
8.32
 0 8.32 8.32 8.32 0 0 0
16/05/2022
8.32
 0 8.32 8.32 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |