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

12.80
-0.20
(-1.54%)
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
(2025-12-29) 		0.60 4.84% 27,300 0 0
11.10
13.40
12.80
2 tháng
(2025-12-01) 		0.40 3.17% 56,700 0 0
11.10
13.40
12.80
3 tháng
(2025-10-30) 		-0.40 -2.99% 79,700 0 0
11.10
13.90
12.80
6 tháng
(2025-08-01) 		-1.10 -7.80% 321,700 0 0
11.10
15.40
12.80
12 tháng
(2025-02-03) 		-3.16 -19.57% 1,577,860 -600 -0.0
10.52
19.73
12.80
24 tháng
(2024-02-15) 		6.62 103.61% 6,322,050 -132,150 -1.9
6.31
22.86
12.80
36 tháng
(2023-02-13) 		7.42 132.91% 6,688,945 -131,950 -1.9
5.05
22.86
12.80
60 tháng
(2021-02-23) 		5.67 77.39% 9,696,176 -6,750 -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)
24/01/2022
7.76
 400 7.76 7.76 7.76 0 0 0
21/01/2022
8.94
 1,000 7.45 8.94 7.45 0 0 0
20/01/2022
8.07
 300 8.07 8.07 8.07 0 0 0
19/01/2022
7.94
 1,600 7.94 7.94 7.94 0 0 0
18/01/2022
7.76
 6,100 7.76 8.19 7.76 0 0 0
17/01/2022
8.07
 3,600 7.45 8.07 7.45 0 0 0
14/01/2022
8.19
 3,500 8.19 8.19 8.19 0 0 0
13/01/2022
8.19
 500 8.19 8.19 8.19 0 0 0
12/01/2022
8.19
 35,000 8.19 8.19 8.19 0 0 0
11/01/2022
8.19
 100 8.19 8.19 8.19 0 0 0
10/01/2022
8.13
 1,100 8.19 8.19 8.13 0 0 0
07/01/2022
8.81
 600 8.81 8.81 8.81 0 0 0
06/01/2022
9.06
 10,600 8.94 9.06 8.87 0 0 0
05/01/2022
8.19
 1,200 8.19 8.32 8.19 0 0 0
04/01/2022
8.44
 1,800 9.06 9.06 8.44 0 0 0
31/12/2021
9.06
 34,900 8.87 9.06 8.69 0 0 0
30/12/2021
8.94
 500 9.06 9.06 8.81 0 0 0
29/12/2021
8.07
 12,700 8.07 8.32 8.07 0 0 0
28/12/2021
8.07
 18,700 8.00 8.13 8.00 0 0 0
27/12/2021
7.76
 0 7.76 7.76 7.76 0 0 0
24/12/2021
7.76
 3,300 7.82 7.82 7.76 0 0 0
23/12/2021
7.76
 1,600 8.00 8.00 7.57 0 0 0
22/12/2021
8.00
 800 8.07 8.07 8.00 0 0 0
21/12/2021
8.07
 5,200 7.57 8.25 7.57 0 0 0
20/12/2021
8.25
 100 8.25 8.25 8.25 0 0 0
17/12/2021
8.13
 300 8.44 8.44 8.13 0 0 0
16/12/2021
8.44
 3,000 7.94 8.69 7.94 0 0 0
15/12/2021
7.88
 36,805 7.88 7.88 7.63 0 0 0
14/12/2021
8.13
 4,300 8.38 8.44 8.13 0 0 0
13/12/2021
8.38
 13,700 8.81 8.81 8.38 0 0 0
10/12/2021
8.75
 100 8.75 8.75 8.75 0 0 0
09/12/2021
8.87
 900 8.69 9.00 8.69 0 100 -0.0
08/12/2021
8.75
 10,306 9.00 9.00 8.19 0 0 0
07/12/2021
8.56
 13,100 8.44 8.56 8.25 0 0 0
06/12/2021
8.69
 5,300 9.06 9.06 8.07 0 0 0
03/12/2021
8.94
 7,000 9.00 9.06 8.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |