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)
26/01/2022
7.46
 0 7.46 7.46 7.46 0 0 0
25/01/2022
7.46
 500 7.46 7.46 7.46 0 0 0
24/01/2022
7.17
 400 7.17 7.17 7.17 0 0 0
21/01/2022
8.26
 1,000 6.89 8.26 6.89 0 0 0
20/01/2022
7.46
 300 7.46 7.46 7.46 0 0 0
19/01/2022
7.35
 1,600 7.35 7.35 7.35 0 0 0
18/01/2022
7.17
 6,100 7.17 7.58 7.17 0 0 0
17/01/2022
7.46
 3,600 6.89 7.46 6.89 0 0 0
14/01/2022
7.58
 3,500 7.58 7.58 7.58 0 0 0
13/01/2022
7.58
 500 7.58 7.58 7.58 0 0 0
12/01/2022
7.58
 35,000 7.58 7.58 7.58 0 0 0
11/01/2022
7.58
 100 7.58 7.58 7.58 0 0 0
10/01/2022
7.52
 1,100 7.58 7.58 7.52 0 0 0
07/01/2022
8.15
 600 8.15 8.15 8.15 0 0 0
06/01/2022
8.38
 10,600 8.26 8.38 8.21 0 0 0
05/01/2022
7.58
 1,200 7.58 7.69 7.58 0 0 0
04/01/2022
7.80
 1,800 8.38 8.38 7.80 0 0 0
31/12/2021
8.38
 34,900 8.21 8.38 8.03 0 0 0
30/12/2021
8.26
 500 8.38 8.38 8.15 0 0 0
29/12/2021
7.46
 12,700 7.46 7.69 7.46 0 0 0
28/12/2021
7.46
 18,700 7.40 7.52 7.40 0 0 0
27/12/2021
7.17
 0 7.17 7.17 7.17 0 0 0
24/12/2021
7.17
 3,300 7.23 7.23 7.17 0 0 0
23/12/2021
7.17
 1,600 7.40 7.40 7.00 0 0 0
22/12/2021
7.40
 800 7.46 7.46 7.40 0 0 0
21/12/2021
7.46
 5,200 7.00 7.63 7.00 0 0 0
20/12/2021
7.63
 100 7.63 7.63 7.63 0 0 0
17/12/2021
7.52
 300 7.80 7.80 7.52 0 0 0
16/12/2021
7.80
 3,000 7.35 8.03 7.35 0 0 0
15/12/2021
7.29
 36,805 7.29 7.29 7.06 0 0 0
14/12/2021
7.52
 4,300 7.75 7.80 7.52 0 0 0
13/12/2021
7.75
 13,700 8.15 8.15 7.75 0 0 0
10/12/2021
8.09
 100 8.09 8.09 8.09 0 0 0
09/12/2021
8.21
 900 8.03 8.32 8.03 0 100 -0.0
08/12/2021
8.09
 10,306 8.32 8.32 7.58 0 0 0
07/12/2021
7.92
 13,100 7.80 7.92 7.63 0 0 0
06/12/2021
8.03
 5,300 8.38 8.38 7.46 0 0 0
03/12/2021
8.26
 7,000 8.32 8.38 8.09 0 0 0
02/12/2021
8.49
 17,200 8.90 8.90 8.32 0 0 0
01/12/2021
8.61
 47,100 7.98 8.61 7.98 0 0 0
30/11/2021
8.21
 22,900 7.75 8.26 7.75 0 0 0
29/11/2021: Cổ tức tiền mặt tỉ lệ: 8%
29/11/2021
7.98
 6,000 8.03 8.03 7.69 0 0 0
26/11/2021
7.86
 9,000 8.13 8.13 7.59 0 0 0
25/11/2021
7.92
 30,200 7.70 7.92 7.59 0 0 0
24/11/2021
7.75
 12,500 7.86 7.86 7.59 0 0 0
23/11/2021
7.86
 18,200 7.65 8.08 7.65 0 0 0
22/11/2021
7.65
 31,019 8.19 8.19 7.59 0 1,100 -0.0
19/11/2021
7.32
 39,600 7.05 7.54 6.83 0 0 0
18/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
17/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
16/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
15/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
12/11/2021
6.67
 26,719 6.51 6.78 6.51 0 1,000 -0.0
11/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
10/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
09/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
08/11/2021
6.51
 0 6.51 6.51 6.51 0 0 0
05/11/2021
6.40
 6,210 6.61 6.61 6.40 1,000 0 0.0
04/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
03/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
02/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
01/11/2021
6.67
 0 6.67 6.67 6.67 0 0 0
29/10/2021
6.83
 20,801 6.07 6.94 6.07 0 0 0
28/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
27/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
26/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
25/10/2021
6.07
 0 6.07 6.07 6.07 0 0 0
22/10/2021
6.18
 10,804 6.02 6.18 5.96 0 1,500 -0.0
21/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
20/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
19/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
18/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
15/10/2021
5.96
 8,900 5.86 6.13 5.86 0 0 0
14/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
13/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
12/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
11/10/2021
5.86
 0 5.86 5.86 5.86 0 0 0
08/10/2021
5.86
 21,600 5.80 5.96 5.80 100 0 0.0
07/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
06/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
05/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
04/10/2021
5.91
 0 5.91 5.91 5.91 0 0 0
01/10/2021
5.86
 37,000 6.18 6.18 5.86 200 0 0.0
30/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
29/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
28/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
27/09/2021
5.96
 0 5.96 5.96 5.96 0 0 0
24/09/2021
5.80
 9,400 5.91 6.29 5.75 200 0 0.0
23/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
22/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
21/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
20/09/2021
5.86
 0 5.86 5.86 5.86 0 0 0
17/09/2021
6.51
 23,900 5.91 6.51 5.69 0 0 0
16/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
15/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
14/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
13/09/2021
5.91
 0 5.91 5.91 5.91 0 0 0
10/09/2021
5.91
 61,306 5.80 5.91 5.69 1,000 0 0.0
09/09/2021
5.15
 0 5.15 5.15 5.15 0 0 0
08/09/2021
5.15
 0 5.15 5.15 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |