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)
16/11/2020
4.55
 58,800 4.72 4.72 4.55 0 0 0
13/11/2020
4.72
 1,800 4.72 4.72 4.72 0 0 0
12/11/2020
4.66
 0 4.66 4.66 4.66 0 0 0
11/11/2020
4.61
 21,700 4.72 4.72 4.61 0 0 0
10/11/2020
4.88
 1,000 4.88 4.88 4.88 0 0 0
09/11/2020
4.77
 0 4.77 4.77 4.77 0 0 0
06/11/2020
4.77
 0 4.77 4.77 4.77 0 0 0
05/11/2020
4.77
 1,000 4.77 4.77 4.77 0 0 0
04/11/2020
4.88
 100 4.88 4.88 4.88 0 0 0
03/11/2020
4.72
 0 4.72 4.72 4.72 0 0 0
02/11/2020
5.10
 2,000 4.66 5.10 4.66 0 0 0
30/10/2020
4.72
 1,000 4.72 4.72 4.72 0 0 0
29/10/2020
4.66
 2,100 4.66 4.66 4.66 0 0 0
28/10/2020
4.66
 27,000 4.83 4.83 4.66 0 0 0
27/10/2020
4.88
 0 4.88 4.88 4.88 0 0 0
26/10/2020
4.88
 2,700 4.88 4.88 4.88 0 0 0
23/10/2020
4.88
 500 4.88 4.88 4.88 0 0 0
22/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
21/10/2020
4.83
 4,400 4.88 4.88 4.83 0 0 0
20/10/2020
4.88
 2,200 4.88 4.88 4.88 0 0 0
19/10/2020
4.88
 11,700 4.88 4.88 4.88 0 0 0
16/10/2020
4.88
 15,200 4.93 4.93 4.88 0 0 0
15/10/2020
4.99
 5,500 4.99 4.99 4.99 0 0 0
14/10/2020
4.99
 7,800 4.99 4.99 4.93 0 0 0
13/10/2020
5.04
 5,500 4.93 5.04 4.93 0 0 0
12/10/2020
5.04
 8,700 5.04 5.04 5.04 0 0 0
09/10/2020
5.04
 900 4.93 5.04 4.93 0 0 0
08/10/2020
4.93
 100 4.93 4.93 4.93 0 0 0
07/10/2020
5.04
 5,800 4.99 5.04 4.93 0 0 0
06/10/2020
4.93
 6,200 5.10 5.10 4.88 0 0 0
05/10/2020
5.10
 5,600 5.04 5.10 5.04 0 0 0
02/10/2020
5.15
 9,200 5.15 5.15 4.99 0 0 0
01/10/2020
5.15
 14,910 4.93 5.15 4.93 0 0 0
30/09/2020
4.93
 2,500 5.04 5.04 4.93 0 0 0
29/09/2020
5.26
 30,900 5.04 5.26 5.04 0 0 0
28/09/2020
5.10
 8,210 5.15 5.15 4.93 0 0 0
25/09/2020
5.10
 35,900 5.04 5.10 4.99 0 0 0
24/09/2020
5.15
 4,400 5.15 5.15 5.15 0 0 0
23/09/2020
5.04
 32,110 5.15 5.15 5.04 0 0 0
22/09/2020
5.26
 39,200 4.77 5.26 4.77 0 0 0
21/09/2020
4.99
 28,120 5.21 5.31 4.99 0 0 0
18/09/2020
5.15
 35,200 5.15 5.21 5.15 0 0 0
17/09/2020
5.04
 29,500 5.15 5.15 5.04 0 0 0
16/09/2020
5.10
 24,000 5.04 5.15 4.93 0 0 0
15/09/2020
5.15
 20,110 5.21 5.26 5.04 0 0 0
14/09/2020
5.37
 55,900 5.48 5.53 5.31 0 0 0
11/09/2020
5.42
 40,010 5.42 5.64 5.42 0 0 0
10/09/2020
5.64
 48,200 5.58 5.86 5.58 0 0 0
09/09/2020
5.58
 57,200 5.53 5.69 5.48 0 0 0
08/09/2020
5.64
 94,700 5.15 5.64 4.99 0 0 0
07/09/2020
5.15
 32,500 5.37 5.53 5.15 0 0 0
04/09/2020
5.37
 89,210 5.15 5.64 4.93 0 0 0
03/09/2020
5.15
 180,400 4.61 5.15 4.61 0 0 0
01/09/2020
4.61
 43,800 4.39 4.72 4.39 0 0 0
31/08/2020
4.45
 14,900 4.45 4.45 4.34 0 300 -0.0
28/08/2020
4.45
 132,111 4.23 4.83 4.23 0 0 0
27/08/2020
4.23
 12,000 4.23 4.28 4.18 0 0 0
26/08/2020
4.18
 34,700 4.23 4.28 4.18 0 0 0
25/08/2020
4.23
 23,400 4.23 4.23 4.18 0 0 0
24/08/2020
4.34
 28,700 4.18 4.34 4.18 0 0 0
21/08/2020
4.18
 42,200 4.12 4.28 4.07 0 0 0
20/08/2020
4.12
 63,200 4.18 4.23 3.96 300 0 0.0
19/08/2020
4.12
 31,900 4.39 4.61 4.12 0 0 0
18/08/2020
4.34
 64,700 3.85 4.34 3.85 0 0 0
17/08/2020
3.80
 127,700 4.01 4.01 3.74 0 0 0
14/08/2020
3.90
 157,100 4.28 4.28 3.74 0 0 0
13/08/2020
3.96
 49,800 4.23 4.23 3.80 0 0 0
12/08/2020
4.07
 10,800 4.23 4.23 3.90 0 0 0
11/08/2020
4.01
 4,700 4.50 4.50 4.01 0 0 0
10/08/2020
4.07
 3,800 4.66 4.66 4.07 0 0 0
07/08/2020
4.12
 2,100 4.28 4.28 4.12 0 0 0
06/08/2020
4.45
 100 4.45 4.45 4.45 0 0 0
05/08/2020
4.07
 3,200 4.12 4.12 4.07 0 0 0
04/08/2020
4.12
 700 4.72 4.72 4.07 0 0 0
03/08/2020
4.07
 200 4.50 4.50 4.07 0 0 0
31/07/2020
4.07
 3,500 4.07 4.18 4.07 0 0 0
30/07/2020
4.77
 0 4.77 4.77 4.77 0 0 0
29/07/2020
4.77
 100 4.77 4.77 4.77 0 0 0
28/07/2020
4.39
 100 4.39 4.39 4.39 0 0 0
27/07/2020
3.63
 3,910 4.07 4.07 3.63 0 0 0
24/07/2020
4.01
 2,100 4.07 4.28 4.01 0 0 0
23/07/2020
4.61
 0 4.61 4.61 4.61 0 0 0
22/07/2020
4.61
 100 4.61 4.61 4.61 0 0 0
21/07/2020
4.07
 2,100 4.07 4.07 4.07 0 0 0
20/07/2020
4.18
 2,300 4.23 4.23 4.18 0 100 -0.0
17/07/2020
4.34
 3,500 4.39 4.39 4.34 0 0 0
16/07/2020
4.39
 200 4.39 4.39 4.39 0 0 0
15/07/2020
4.34
 0 4.34 4.34 4.34 0 0 0
14/07/2020
4.34
 1,000 4.34 4.34 4.34 0 0 0
13/07/2020
4.34
 300 4.34 4.34 4.34 100 0 0.0
10/07/2020
4.18
 100 4.18 4.18 4.18 0 0 0
09/07/2020
4.34
 100 4.34 4.34 4.34 0 0 0
08/07/2020
4.55
 0 4.55 4.55 4.55 0 0 0
07/07/2020
4.39
 300 4.83 4.83 4.39 0 0 0
06/07/2020
4.39
 200 4.39 4.39 4.39 0 0 0
03/07/2020
4.45
 400 4.45 4.45 4.45 0 0 0
02/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2020
4.45
 2,200 4.45 4.45 4.45 0 0 0
01/07/2020
4.39
 1,100 4.34 4.39 4.34 0 0 0
30/06/2020
4.39
 0 4.39 4.39 4.39 0 0 0
29/06/2020
4.39
 500 4.39 4.39 4.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |