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

12.40
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
(2024-10-21) 		-3.10 -20% 234,833 200 0.0
12.40
15.50
12.40
2 tháng
(2024-09-23) 		-10.53 -45.93% 1,237,716 -9,000 -0.3
12.40
24.32
12.40
3 tháng
(2024-08-22) 		-6.90 -35.76% 2,284,381 700 0.0
12.40
24.32
12.40
6 tháng
(2024-05-24) 		-2.89 -18.89% 3,516,888 -750 -0.0
12.40
24.32
12.40
12 tháng
(2023-11-27) 		5.53 80.45% 4,263,437 -129,150 -1.9
6.64
24.32
12.40
24 tháng
(2022-12-01) 		6.67 116.51% 4,748,988 -109,050 -1.7
5.37
24.32
12.40
36 tháng
(2021-12-06) 		3.16 34.13% 5,663,645 -4,150 -0.8
4.95
24.32
12.40
60 tháng
(2019-12-17) 		6.96 127.84% 11,239,394 -6,350 -0.9
4.18
24.32
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
12.40
 4,200 12.40 12.50 12.40 0 0 0
20/11/2024
12.40
 5,100 12.50 12.50 12.30 0 0 0
19/11/2024
12.40
 4,100 12.60 12.60 12.40 0 0 0
18/11/2024
12.80
 16,300 12.80 12.80 12.30 0 0 0
15/11/2024
12.50
 16,739 13.30 13.30 12.40 0 0 0
14/11/2024
13.40
 9,821 13.80 13.80 13.10 0 0 0
13/11/2024
13.80
 8,931 14.40 14.40 13.30 0 0 0
12/11/2024
14.40
 21,351 13.80 14.60 13.80 0 0 0
11/11/2024
13.80
 40,091 13 13.80 12.90 0 0 0
08/11/2024
12.70
 12,790 12.90 13 12.70 0 0 0
07/11/2024
12.80
 3,386 12.80 13 12.50 0 0 0
06/11/2024
12.50
 9,277 12.60 13 12.50 0 0 0
05/11/2024
12.70
 7,501 13 13 12 0 0 0
04/11/2024
12.90
 5,321 13.20 13.20 12.80 100 0 0.0
01/11/2024
13.50
 1,154 13.20 13.50 13.10 0 0 0
31/10/2024
13.70
 3,704 13.50 14.50 13.30 0 0 0
30/10/2024
13.50
 6,194 13.40 13.50 13.40 0 0 0
29/10/2024
14
 28,949 14.70 14.70 13 100 0 0.0
28/10/2024
14.60
 3,307 14.70 14.80 14.60 0 0 0
25/10/2024
14.90
 4,217 15.30 15.30 13.60 0 0 0
24/10/2024
15.10
 4,719 15.10 15.10 14.90 0 0 0
23/10/2024
15
 4,779 15.30 15.30 14.80 0 0 0
22/10/2024
15
 8,723 15.60 15.60 15 0 0 0
21/10/2024
15.50
 8,379 15.50 15.70 15.50 0 0 0
18/10/2024
15.50
 3,202 15.40 15.60 15.40 0 0 0
17/10/2024
16
 17,833 15.80 16 15 0 0 0
16/10/2024
15.80
 5,614 16.10 16.10 15.50 0 0 0
15/10/2024
15.80
 20,305 16.20 16.30 15.80 0 0 0
14/10/2024
16.50
 11,992 16.10 16.50 16 0 0 0
11/10/2024
16.60
 5,873 16.80 16.80 16.20 0 0 0
10/10/2024
16.50
 12,008 16.60 16.70 16.30 0 100 -0.0
09/10/2024
16.80
 3,265 16.20 16.90 16.20 0 0 0
08/10/2024
16.20
 4,725 16.20 16.40 15.90 0 0 0
07/10/2024
16.60
 14,039 16 17 15.70 0 0 0
04/10/2024
16.40
 20,495 16.70 16.70 16 0 0 0
03/10/2024
16.40
 39,322 16.40 17.70 16.30 0 0 0
02/10/2024
17.80
 20,799 17.70 18 17.70 100 0 0.0
01/10/2024
17.70
 73,753 18.80 19 17.50 0 0 0
30/09/2024
18.80
 93,290 21.50 21.50 18.30 0 600 -0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 70.65%
27/09/2024
21.30
 110,679 23 23 20.70 0 1,800 -0.0
26/09/2024
23.94
 144,003 24.32 24.48 23.94 200 2,000 -0.1
25/09/2024
24.32
 137,203 23.55 24.55 23.39 300 7,700 -0.2
24/09/2024
23.39
 111,134 23.01 23.39 22.78 400 0 0.0
23/09/2024
22.93
 153,349 23.63 23.94 22.16 2,500 500 0.1
20/09/2024
23.16
 128,699 23.09 24.24 23.09 4,400 500 0.1
19/09/2024
23.09
 194,932 21.85 23.63 21.70 3,300 0 0.1
18/09/2024
21.62
 104,955 21.62 22.08 21.46 2,200 0 0.1
17/09/2024
21.54
 80,924 22.24 22.31 21.54 300 0 0.0
16/09/2024
22.16
 173,333 23.55 23.55 21.23 0 0 0
13/09/2024
22.39
 215,235 22.39 24.78 21.62 0 0 0
12/09/2024
21.62
 52,051 21.23 21.62 21.23 0 0 0
11/09/2024
18.92
 4,646 18.92 18.92 18.53 0 0 0
10/09/2024
18.92
 10,600 19.38 19.38 18.53 0 0 0
09/09/2024
19.30
 21,900 19.23 19.69 19.15 0 0 0
06/09/2024
18.92
 6,800 18.92 18.92 18.61 0 0 0
05/09/2024
18.84
 10,043 18.92 18.92 18.84 0 0 0
04/09/2024
18.84
 16,021 19.15 19.15 18.68 0 0 0
30/08/2024
19.23
 2,800 19.07 19.23 19.07 0 0 0
29/08/2024
19.23
 3,500 19.07 19.23 18.92 0 0 0
28/08/2024
19.15
 9,620 19.23 19.30 18.84 0 0 0
27/08/2024
18.99
 3,400 18.99 18.99 18.84 0 0 0
26/08/2024
18.92
 5,287 20.38 20.38 18.76 0 0 0
23/08/2024
19.15
 1,800 19.30 19.30 19.15 0 0 0
22/08/2024
19.30
 119 19.30 19.30 19.30 0 0 0
21/08/2024
19.53
 9,231 18.53 19.53 18.53 0 0 0
20/08/2024
18.45
 4,200 18.38 19.30 18.38 0 0 0
19/08/2024
18.53
 1,100 18.30 18.53 18.14 0 0 0
16/08/2024
18.53
 2,900 18.84 18.84 18.07 0 0 0
15/08/2024
18.53
 11,900 18.30 18.92 17.91 0 0 0
14/08/2024
17.60
 22,000 16.91 17.76 16.83 0 0 0
13/08/2024
16.99
 7,502 17.22 17.30 16.99 0 0 0
12/08/2024
17.22
 2,402 16.99 17.37 16.99 0 0 0
09/08/2024
16.99
 12,400 17.06 17.22 16.68 0 0 0
08/08/2024
17.06
 10,400 17.30 17.30 16.99 0 0 0
07/08/2024
17.30
 6,500 17.76 17.76 17.14 0 0 0
06/08/2024
17.45
 7,300 17.45 17.68 17.45 0 0 0
05/08/2024
17.14
 24,670 18.53 18.53 16.21 0 0 0
02/08/2024
18.38
 24,700 19.23 19.23 17.84 0 500 -0.0
01/08/2024
18.53
 19,100 19.23 19.23 18.53 0 0 0
31/07/2024
19.30
 14,200 19.07 19.38 19.07 0 0 0
30/07/2024
19.30
 14,800 19.07 19.69 18.99 0 0 0
29/07/2024
19.30
 8,900 19.46 19.46 19.23 0 0 0
26/07/2024
19.15
 2,550 19.15 19.23 19.15 0 0 0
25/07/2024
19.30
 3,000 19.53 19.53 18.92 0 0 0
24/07/2024
19.61
 4,900 20.07 20.07 19.30 0 0 0
23/07/2024
18.92
 7,821 19.30 19.53 18.92 0 0 0
22/07/2024
19.38
 28,704 19.77 19.77 19.23 0 0 0
19/07/2024
20.31
 2,608 20.62 20.62 19.92 0 0 0
18/07/2024
20.31
 1,120 20.00 20.31 19.92 0 0 0
17/07/2024
20.07
 9,910 20.15 21.00 20.07 0 0 0
16/07/2024
20.69
 28,454 20.23 21.62 20.23 0 0 0
15/07/2024
20.15
 9,009 20.15 20.85 20.15 0 0 0
12/07/2024
20.07
 24,707 20.31 20.46 19.92 50 0 0.0
11/07/2024
20.23
 29,607 20.69 20.69 20.07 0 0 0
10/07/2024
20.69
 22,500 23.16 23.16 20.69 0 0 0
09/07/2024
20.69
 27,200 20.85 21.00 20.46 0 0 0
08/07/2024
21.00
 11,600 20.92 21.00 20.85 0 0 0
05/07/2024
20.85
 7,402 21.08 21.08 20.85 0 0 0
04/07/2024
21.16
 6,301 20.92 21.46 20.85 0 0 0
03/07/2024
21.23
 21,609 20.69 21.62 20.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |