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

10.40
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
(2026-08-18) 		-2.50 -19.69% 24,500 0 0
10.20
13
10.40
2 tháng
(2026-07-20) 		-0.90 -8.09% 46,400 0 0
10.20
13
10.40
3 tháng
(2026-06-19) 		-1.18 -10.33% 57,100 0 0
10.20
13
10.40
6 tháng
(2026-03-23) 		-0.90 -8.09% 94,200 0 0
9.80
13
10.40
12 tháng
(2025-09-22) 		-2.28 -18.30% 256,700 0 0
9.80
14.24
10.40
24 tháng
(2024-09-27) 		-8.31 -44.90% 3,109,605 0 0
7.65
20.77
10.40
36 tháng
(2023-10-03) 		4.36 74.72% 6,635,421 0 0
5.37
21.14
10.40
60 tháng
(2021-10-13) 		4.34 74.18% 8,365,816 125,000 1.0
4.30
21.14
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
4.73
 1,400 4.67 4.73 4.67 0 0 0
15/11/2022
4.30
 2,700 4.42 4.42 4.30 0 0 0
14/11/2022
4.61
 2,000 4.61 5.10 4.61 0 0 0
11/11/2022
4.61
 500 4.61 4.61 4.61 0 0 0
10/11/2022
4.79
 1,600 4.98 4.98 4.79 0 0 0
09/11/2022
4.98
 2,900 5.22 5.22 4.98 0 0 0
08/11/2022
4.79
 100 4.79 4.79 4.79 0 0 0
07/11/2022
4.79
 800 4.79 4.79 4.79 0 0 0
04/11/2022
4.73
 500 4.73 4.73 4.73 0 0 0
03/11/2022
4.85
 4,400 4.73 4.85 4.73 1,000 0 0.0
02/11/2022
4.79
 100 4.79 4.79 4.79 0 0 0
01/11/2022
4.73
 0 4.73 4.73 4.73 0 0 0
31/10/2022
4.79
 62,500 4.73 4.79 4.73 5,000 0 0.0
28/10/2022
4.79
 11,100 4.73 4.85 4.73 3,000 0 0.0
27/10/2022
4.85
 100 4.85 4.85 4.85 0 0 0
26/10/2022
4.73
 24,000 4.92 4.92 4.67 11,200 0 0.1
25/10/2022
4.67
 7,000 4.67 4.85 4.67 1,500 0 0.0
24/10/2022
4.61
 7,600 4.55 4.79 4.55 3,200 100 0.0
21/10/2022
4.42
 11,100 4.98 4.98 4.42 7,000 0 0.1
20/10/2022
4.98
 4,900 4.49 4.98 4.49 1,500 100 0.0
19/10/2022
4.92
 2,700 5.04 5.04 4.92 0 0 0
18/10/2022
5.04
 300 5.04 5.04 5.04 0 0 0
17/10/2022
5.04
 2,100 4.98 5.04 4.98 1,000 0 0.0
14/10/2022
5.22
 200 4.98 5.22 4.98 0 0 0
13/10/2022
4.85
 1,600 4.61 4.85 4.61 0 100 -0.0
12/10/2022
4.67
 28,200 4.49 4.92 4.49 9,000 100 0.1
11/10/2022
4.92
 27,800 4.79 4.92 4.24 12,200 0 0.1
10/10/2022
4.92
 8,400 4.61 4.92 4.61 0 0 0
07/10/2022
4.92
 6,700 4.55 4.92 4.55 3,600 100 0.0
06/10/2022
5.28
 9,000 4.98 5.28 4.92 1,000 0 0.0
05/10/2022
4.98
 2,200 4.98 4.98 4.98 0 0 0
04/10/2022
4.79
 64,500 4.85 4.92 4.79 22,100 0 0.2
03/10/2022
5.04
 1,000 5.04 5.04 5.04 0 0 0
30/09/2022
4.98
 3,300 5.16 5.16 4.98 0 0 0
29/09/2022
6.08
 900 5.28 6.08 5.28 300 100 0.0
28/09/2022
6.14
 4,400 6.14 6.14 6.14 0 0 0
27/09/2022
6.14
 0 6.14 6.14 6.14 0 0 0
26/09/2022
6.14
 0 6.14 6.14 6.14 0 0 0
23/09/2022
6.08
 200 6.14 6.14 6.08 0 0 0
22/09/2022
5.47
 10,000 5.47 5.47 5.47 0 0 0
21/09/2022
5.59
 2,000 5.59 5.65 5.53 0 0 0
20/09/2022
6.27
 100 6.27 6.27 6.27 0 0 0
19/09/2022
5.59
 600 5.41 5.59 5.41 0 100 -0.0
16/09/2022
6.14
 9,400 5.22 6.21 5.22 3,000 100 0.0
15/09/2022
6.14
 5,000 6.14 6.14 6.14 0 0 0
14/09/2022
6.14
 4,200 5.90 6.14 5.90 1,800 100 0.0
13/09/2022
6.14
 25,709 5.65 6.58 5.65 10,000 100 0.1
12/09/2022
6.64
 0 6.64 6.64 6.64 0 0 0
09/09/2022
6.64
 400 6.70 6.70 6.64 0 0 0
08/09/2022
6.33
 0 6.33 6.33 6.33 0 0 0
07/09/2022
6.39
 900 6.39 6.39 6.27 0 0 0
06/09/2022
6.33
 10,800 6.70 6.70 6.33 9,200 0 0.1
05/09/2022
6.64
 12,300 6.64 6.64 6.64 0 0 0
31/08/2022
6.64
 0 6.64 6.64 6.64 0 0 0
30/08/2022
6.64
 0 6.64 6.64 6.64 0 0 0
29/08/2022
6.64
 0 6.64 6.64 6.64 0 0 0
26/08/2022
6.64
 0 6.64 6.64 6.64 0 0 0
25/08/2022
6.64
 0 6.64 6.64 6.64 0 0 0
24/08/2022
6.64
 0 6.64 6.64 6.64 0 0 0
23/08/2022
6.64
 900 6.51 6.64 6.51 0 0 0
22/08/2022
6.45
 1,100 6.39 6.45 6.39 0 0 0
19/08/2022
7.37
 1,000 7.31 7.37 7.31 0 0 0
18/08/2022
7.31
 0 7.31 7.31 7.31 0 0 0
17/08/2022
7.31
 1,000 7.31 7.31 7.31 0 0 0
16/08/2022
7.25
 600 7.25 7.25 7.25 0 0 0
15/08/2022
7.31
 1,000 7.31 7.31 7.31 0 0 0
12/08/2022
7.68
 0 7.68 7.68 7.68 0 0 0
11/08/2022
7.68
 0 7.68 7.68 7.68 0 0 0
10/08/2022
7.68
 0 7.68 7.68 7.68 0 0 0
09/08/2022
7.68
 1,000 7.62 7.68 7.62 0 0 0
08/08/2022
6.88
 200 6.88 6.88 6.88 0 0 0
05/08/2022
7.31
 0 7.31 7.31 7.31 0 0 0
04/08/2022
7.31
 0 7.31 7.31 7.31 0 0 0
03/08/2022
7.31
 0 7.31 7.31 7.31 0 0 0
02/08/2022
7.31
 0 7.31 7.31 7.31 0 0 0
01/08/2022
7.31
 500 7.31 7.31 7.31 0 0 0
29/07/2022
6.76
 4,800 6.14 7.87 6.14 0 0 0
28/07/2022
6.94
 0 6.94 6.94 6.94 0 0 0
27/07/2022
7.13
 200 6.70 7.13 6.70 0 0 0
26/07/2022
6.33
 0 6.33 6.33 6.33 0 0 0
25/07/2022
6.33
 0 6.33 6.33 6.33 0 0 0
22/07/2022
6.33
 100 6.33 6.33 6.33 0 0 0
21/07/2022
7.25
 0 7.25 7.25 7.25 0 0 0
20/07/2022
7.25
 0 7.25 7.25 7.25 0 0 0
19/07/2022
7.25
 100 7.25 7.25 7.25 0 0 0
18/07/2022
6.58
 1,700 6.58 6.58 6.58 0 0 0
15/07/2022
7.31
 100 7.31 7.31 7.31 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
6.64
 2,300 7.25 7.25 6.64 0 0 0
13/07/2022
6.94
 100 6.94 6.94 6.94 0 0 0
12/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
11/07/2022
6.89
 1,700 6.89 6.89 6.89 0 0 0
08/07/2022
7.35
 100 7.35 7.35 7.35 0 0 0
07/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
06/07/2022
6.89
 100 6.89 6.89 6.89 0 0 0
05/07/2022
6.03
 3,900 7.46 7.46 6.03 0 0 0
04/07/2022
6.60
 1,000 6.60 6.60 6.60 0 0 0
01/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
30/06/2022
6.89
 0 6.89 6.89 6.89 0 0 0
29/06/2022
6.89
 100 6.89 6.89 6.89 0 0 0
28/06/2022
6.31
 17,100 6.31 7.29 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |