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

12.80
0.30
(2.40%)
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
(2025-11-05) 		-0.90 -6.47% 25,200 0 0
12.40
13.90
12.80
2 tháng
(2025-10-06) 		-0.90 -6.47% 66,300 0 0
12.40
13.90
12.80
3 tháng
(2025-09-08) 		-0.50 -3.70% 105,000 0 0
12.40
15.40
12.80
6 tháng
(2025-06-09) 		-0.72 -5.25% 542,000 0 0
12.40
15.80
12.80
12 tháng
(2024-12-10) 		1.07 8.93% 1,969,291 -600 -0.0
10.52
19.73
12.80
24 tháng
(2023-12-18) 		6.54 101.32% 6,290,491 -129,250 -1.9
6.24
22.86
12.80
36 tháng
(2022-12-21) 		7.02 117.39% 6,706,447 -132,050 -1.9
5.05
22.86
12.80
60 tháng
(2020-12-31) 		7.55 138.42% 10,776,127 -6,650 -0.9
4.65
22.86
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
9.18
 17,200 9.62 9.62 9.00 0 0 0
01/12/2021
9.31
 47,100 8.63 9.31 8.63 0 0 0
30/11/2021
8.87
 22,900 8.38 8.94 8.38 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 8%
29/11/2021
8.63
 6,000 8.69 8.69 8.32 0 0 0
26/11/2021
8.50
 9,000 8.79 8.79 8.21 0 0 0
25/11/2021
8.56
 30,200 8.33 8.56 8.21 0 0 0
24/11/2021
8.38
 12,500 8.50 8.50 8.21 0 0 0
23/11/2021
8.50
 18,200 8.27 8.74 8.27 0 0 0
22/11/2021
8.27
 31,019 8.85 8.85 8.21 0 1,100 -0.0
19/11/2021
7.91
 39,600 7.62 8.15 7.39 0 0 0
18/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
17/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
16/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
15/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
12/11/2021
7.21
 26,719 7.04 7.33 7.04 0 1,000 -0.0
11/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
10/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
09/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
08/11/2021
7.04
 0 7.04 7.04 7.04 0 0 0
05/11/2021
6.92
 6,210 7.15 7.15 6.92 1,000 0 0.0
04/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
03/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
02/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
01/11/2021
7.21
 0 7.21 7.21 7.21 0 0 0
29/10/2021
7.39
 20,801 6.57 7.50 6.57 0 0 0
28/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
27/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
26/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
25/10/2021
6.57
 0 6.57 6.57 6.57 0 0 0
22/10/2021
6.68
 10,804 6.51 6.68 6.45 0 1,500 -0.0
21/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
20/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
19/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
18/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
15/10/2021
6.45
 8,900 6.33 6.63 6.33 0 0 0
14/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
13/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
12/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
11/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
08/10/2021
6.33
 21,600 6.27 6.45 6.27 100 0 0.0
07/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
06/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
05/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
04/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
01/10/2021
6.33
 37,000 6.68 6.68 6.33 200 0 0.0
30/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
29/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
28/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
27/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
24/09/2021
6.27
 9,400 6.39 6.80 6.21 200 0 0.0
23/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
22/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
21/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
20/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
17/09/2021
7.04
 23,900 6.39 7.04 6.16 0 0 0
16/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
15/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
14/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
13/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
10/09/2021
6.39
 61,306 6.27 6.39 6.16 1,000 0 0.0
09/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
08/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
07/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
06/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
01/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
31/08/2021
5.57
 0 5.57 5.57 5.57 0 0 0
30/08/2021
5.57
 0 5.57 5.57 5.57 0 0 0
27/08/2021
5.75
 4,200 6.45 6.45 5.34 0 0 0
26/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
25/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
24/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
23/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
20/08/2021
5.86
 19,400 5.80 5.92 5.75 0 0 0
19/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
18/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
17/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
16/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
13/08/2021
6.04
 28,500 5.80 6.04 5.80 0 0 0
12/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
11/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
10/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
09/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
06/08/2021
5.80
 18,900 5.80 5.86 5.75 0 0 0
05/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
04/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
03/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
02/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
30/07/2021
5.80
 18,804 5.63 5.86 5.63 0 0 0
29/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
28/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
27/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
26/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
23/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
22/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
21/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
20/07/2021
6.39
 400 5.75 6.39 5.75 0 0 0
19/07/2021
5.69
 5,100 5.86 5.86 5.69 0 0 0
16/07/2021
6.16
 16,700 5.98 6.16 5.86 0 0 0
15/07/2021
6.51
 500 6.45 6.51 5.92 0 0 0
14/07/2021
6.51
 10,000 6.21 6.80 6.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |