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)
12/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
11/11/2020
4.98
 21,700 5.10 5.10 4.98 0 0 0
10/11/2020
5.28
 1,000 5.28 5.28 5.28 0 0 0
09/11/2020
5.16
 0 5.16 5.16 5.16 0 0 0
06/11/2020
5.16
 0 5.16 5.16 5.16 0 0 0
05/11/2020
5.16
 1,000 5.16 5.16 5.16 0 0 0
04/11/2020
5.28
 100 5.28 5.28 5.28 0 0 0
03/11/2020
5.10
 0 5.10 5.10 5.10 0 0 0
02/11/2020
5.51
 2,000 5.04 5.51 5.04 0 0 0
30/10/2020
5.10
 1,000 5.10 5.10 5.10 0 0 0
29/10/2020
5.04
 2,100 5.04 5.04 5.04 0 0 0
28/10/2020
5.04
 27,000 5.22 5.22 5.04 0 0 0
27/10/2020
5.28
 0 5.28 5.28 5.28 0 0 0
26/10/2020
5.28
 2,700 5.28 5.28 5.28 0 0 0
23/10/2020
5.28
 500 5.28 5.28 5.28 0 0 0
22/10/2020
5.22
 0 5.22 5.22 5.22 0 0 0
21/10/2020
5.22
 4,400 5.28 5.28 5.22 0 0 0
20/10/2020
5.28
 2,200 5.28 5.28 5.28 0 0 0
19/10/2020
5.28
 11,700 5.28 5.28 5.28 0 0 0
16/10/2020
5.28
 15,200 5.34 5.34 5.28 0 0 0
15/10/2020
5.39
 5,500 5.39 5.39 5.39 0 0 0
14/10/2020
5.39
 7,800 5.39 5.39 5.34 0 0 0
13/10/2020
5.45
 5,500 5.34 5.45 5.34 0 0 0
12/10/2020
5.45
 8,700 5.45 5.45 5.45 0 0 0
09/10/2020
5.45
 900 5.34 5.45 5.34 0 0 0
08/10/2020
5.34
 100 5.34 5.34 5.34 0 0 0
07/10/2020
5.45
 5,800 5.39 5.45 5.34 0 0 0
06/10/2020
5.34
 6,200 5.51 5.51 5.28 0 0 0
05/10/2020
5.51
 5,600 5.45 5.51 5.45 0 0 0
02/10/2020
5.57
 9,200 5.57 5.57 5.39 0 0 0
01/10/2020
5.57
 14,910 5.34 5.57 5.34 0 0 0
30/09/2020
5.34
 2,500 5.45 5.45 5.34 0 0 0
29/09/2020
5.69
 30,900 5.45 5.69 5.45 0 0 0
28/09/2020
5.51
 8,210 5.57 5.57 5.34 0 0 0
25/09/2020
5.51
 35,900 5.45 5.51 5.39 0 0 0
24/09/2020
5.57
 4,400 5.57 5.57 5.57 0 0 0
23/09/2020
5.45
 32,110 5.57 5.57 5.45 0 0 0
22/09/2020
5.69
 39,200 5.16 5.69 5.16 0 0 0
21/09/2020
5.39
 28,120 5.63 5.75 5.39 0 0 0
18/09/2020
5.57
 35,200 5.57 5.63 5.57 0 0 0
17/09/2020
5.45
 29,500 5.57 5.57 5.45 0 0 0
16/09/2020
5.51
 24,000 5.45 5.57 5.34 0 0 0
15/09/2020
5.57
 20,110 5.63 5.69 5.45 0 0 0
14/09/2020
5.80
 55,900 5.92 5.98 5.75 0 0 0
11/09/2020
5.86
 40,010 5.86 6.10 5.86 0 0 0
10/09/2020
6.10
 48,200 6.04 6.33 6.04 0 0 0
09/09/2020
6.04
 57,200 5.98 6.16 5.92 0 0 0
08/09/2020
6.10
 94,700 5.57 6.10 5.39 0 0 0
07/09/2020
5.57
 32,500 5.80 5.98 5.57 0 0 0
04/09/2020
5.80
 89,210 5.57 6.10 5.34 0 0 0
03/09/2020
5.57
 180,400 4.98 5.57 4.98 0 0 0
01/09/2020
4.98
 43,800 4.75 5.10 4.75 0 0 0
31/08/2020
4.81
 14,900 4.81 4.81 4.69 0 300 -0.0
28/08/2020
4.81
 132,111 4.57 5.22 4.57 0 0 0
27/08/2020
4.57
 12,000 4.57 4.63 4.51 0 0 0
26/08/2020
4.51
 34,700 4.57 4.63 4.51 0 0 0
25/08/2020
4.57
 23,400 4.57 4.57 4.51 0 0 0
24/08/2020
4.69
 28,700 4.51 4.69 4.51 0 0 0
21/08/2020
4.51
 42,200 4.46 4.63 4.40 0 0 0
20/08/2020
4.46
 63,200 4.51 4.57 4.28 300 0 0.0
19/08/2020
4.46
 31,900 4.75 4.98 4.46 0 0 0
18/08/2020
4.69
 64,700 4.16 4.69 4.16 0 0 0
17/08/2020
4.10
 127,700 4.34 4.34 4.05 0 0 0
14/08/2020
4.22
 157,100 4.63 4.63 4.05 0 0 0
13/08/2020
4.28
 49,800 4.57 4.57 4.10 0 0 0
12/08/2020
4.40
 10,800 4.57 4.57 4.22 0 0 0
11/08/2020
4.34
 4,700 4.87 4.87 4.34 0 0 0
10/08/2020
4.40
 3,800 5.04 5.04 4.40 0 0 0
07/08/2020
4.46
 2,100 4.63 4.63 4.46 0 0 0
06/08/2020
4.81
 100 4.81 4.81 4.81 0 0 0
05/08/2020
4.40
 3,200 4.46 4.46 4.40 0 0 0
04/08/2020
4.46
 700 5.10 5.10 4.40 0 0 0
03/08/2020
4.40
 200 4.87 4.87 4.40 0 0 0
31/07/2020
4.40
 3,500 4.40 4.51 4.40 0 0 0
30/07/2020
5.16
 0 5.16 5.16 5.16 0 0 0
29/07/2020
5.16
 100 5.16 5.16 5.16 0 0 0
28/07/2020
4.75
 100 4.75 4.75 4.75 0 0 0
27/07/2020
3.93
 3,910 4.40 4.40 3.93 0 0 0
24/07/2020
4.34
 2,100 4.40 4.63 4.34 0 0 0
23/07/2020
4.98
 0 4.98 4.98 4.98 0 0 0
22/07/2020
4.98
 100 4.98 4.98 4.98 0 0 0
21/07/2020
4.40
 2,100 4.40 4.40 4.40 0 0 0
20/07/2020
4.51
 2,300 4.57 4.57 4.51 0 100 -0.0
17/07/2020
4.69
 3,500 4.75 4.75 4.69 0 0 0
16/07/2020
4.75
 200 4.75 4.75 4.75 0 0 0
15/07/2020
4.69
 0 4.69 4.69 4.69 0 0 0
14/07/2020
4.69
 1,000 4.69 4.69 4.69 0 0 0
13/07/2020
4.69
 300 4.69 4.69 4.69 100 0 0.0
10/07/2020
4.51
 100 4.51 4.51 4.51 0 0 0
09/07/2020
4.69
 100 4.69 4.69 4.69 0 0 0
08/07/2020
4.92
 0 4.92 4.92 4.92 0 0 0
07/07/2020
4.75
 300 5.22 5.22 4.75 0 0 0
06/07/2020
4.75
 200 4.75 4.75 4.75 0 0 0
03/07/2020
4.81
 400 4.81 4.81 4.81 0 0 0
02/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2020
4.81
 2,200 4.81 4.81 4.81 0 0 0
01/07/2020
4.75
 1,100 4.70 4.75 4.70 0 0 0
30/06/2020
4.75
 0 4.75 4.75 4.75 0 0 0
29/06/2020
4.75
 500 4.75 4.75 4.75 0 0 0
26/06/2020
4.70
 1,700 5.11 5.11 4.70 0 0 0
25/06/2020
5.17
 13,600 4.70 5.17 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |