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% 27,100 0 0
11.10
13.40
13
2 tháng
(2025-11-28) 		0.40 3.17% 56,500 0 0
11.10
13.40
13
3 tháng
(2025-10-29) 		-0.40 -2.99% 80,000 0 0
11.10
13.90
13
6 tháng
(2025-07-31) 		-1.40 -9.72% 326,800 0 0
11.10
15.40
13
12 tháng
(2025-02-03) 		-3.16 -19.57% 1,577,660 -600 -0.0
10.52
19.73
13
24 tháng
(2024-02-07) 		6.62 103.61% 6,321,850 -132,150 -1.9
6.31
22.86
13
36 tháng
(2023-02-13) 		7.42 132.91% 6,688,745 -131,950 -1.9
5.05
22.86
13
60 tháng
(2021-02-22) 		5.67 77.39% 9,711,876 -6,750 -0.9
4.65
22.86
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
12.97
 8,931 13.53 13.53 12.50 0 0 0
12/11/2024
13.53
 21,351 12.97 13.72 12.97 0 0 0
11/11/2024
12.97
 40,091 12.22 12.97 12.12 0 0 0
08/11/2024
11.93
 12,790 12.12 12.22 11.93 0 0 0
07/11/2024
12.03
 3,386 12.03 12.22 11.75 0 0 0
06/11/2024
11.75
 9,277 11.84 12.22 11.75 0 0 0
05/11/2024
11.93
 7,501 12.22 12.22 11.28 0 0 0
04/11/2024
12.12
 5,321 12.40 12.40 12.03 100 0 0.0
01/11/2024
12.69
 1,154 12.40 12.69 12.31 0 0 0
31/10/2024
12.87
 3,704 12.69 13.63 12.50 0 0 0
30/10/2024
12.69
 6,194 12.59 12.69 12.59 0 0 0
29/10/2024
13.16
 28,949 13.81 13.81 12.22 100 0 0.0
28/10/2024
13.72
 3,307 13.81 13.91 13.72 0 0 0
25/10/2024
14.00
 4,217 14.38 14.38 12.78 0 0 0
24/10/2024
14.19
 4,719 14.19 14.19 14.00 0 0 0
23/10/2024
14.10
 4,779 14.38 14.38 13.91 0 0 0
22/10/2024
14.10
 8,723 14.66 14.66 14.10 0 0 0
21/10/2024
14.57
 8,379 14.57 14.75 14.57 0 0 0
18/10/2024
14.57
 3,202 14.47 14.66 14.47 0 0 0
17/10/2024
15.04
 17,833 14.85 15.04 14.10 0 0 0
16/10/2024
14.85
 5,614 15.13 15.13 14.57 0 0 0
15/10/2024
14.85
 20,305 15.22 15.32 14.85 0 0 0
14/10/2024
15.51
 11,992 15.13 15.51 15.04 0 0 0
11/10/2024
15.60
 5,873 15.79 15.79 15.22 0 0 0
10/10/2024
15.51
 12,008 15.60 15.69 15.32 0 100 -0.0
09/10/2024
15.79
 3,265 15.22 15.88 15.22 0 0 0
08/10/2024
15.22
 4,725 15.22 15.41 14.94 0 0 0
07/10/2024
15.60
 14,039 15.04 15.98 14.75 0 0 0
04/10/2024
15.41
 20,495 15.69 15.69 15.04 0 0 0
03/10/2024
15.41
 39,322 15.41 16.63 15.32 0 0 0
02/10/2024
16.73
 20,799 16.63 16.92 16.63 100 0 0.0
01/10/2024
16.63
 73,753 17.67 17.85 16.45 0 0 0
30/09/2024
17.67
 93,290 20.20 20.20 17.20 0 600 -0.0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 70.65%
27/09/2024
20.02
 110,679 21.61 21.61 19.45 0 1,800 -0.0
26/09/2024
22.49
 144,003 22.86 23.00 22.49 200 2,000 -0.1
25/09/2024
22.86
 137,203 22.13 23.07 21.98 300 7,700 -0.2
24/09/2024
21.98
 111,134 21.62 21.98 21.40 400 0 0.0
23/09/2024
21.55
 153,349 22.20 22.49 20.82 2,500 500 0.1
20/09/2024
21.77
 128,699 21.69 22.78 21.69 4,400 500 0.1
19/09/2024
21.69
 194,932 20.53 22.20 20.39 3,300 0 0.1
18/09/2024
20.32
 104,955 20.32 20.75 20.17 2,200 0 0.1
17/09/2024
20.24
 80,924 20.90 20.97 20.24 300 0 0.0
16/09/2024
20.82
 173,333 22.13 22.13 19.95 0 0 0
13/09/2024
21.04
 215,235 21.04 23.29 20.32 0 0 0
12/09/2024
20.32
 52,051 19.95 20.32 19.95 0 0 0
11/09/2024
17.78
 4,646 17.78 17.78 17.41 0 0 0
10/09/2024
17.78
 10,600 18.21 18.21 17.41 0 0 0
09/09/2024
18.14
 21,900 18.07 18.50 17.99 0 0 0
06/09/2024
17.78
 6,800 17.78 17.78 17.49 0 0 0
05/09/2024
17.70
 10,043 17.78 17.78 17.70 0 0 0
04/09/2024
17.70
 16,021 17.99 17.99 17.56 0 0 0
30/08/2024
18.07
 2,800 17.92 18.07 17.92 0 0 0
29/08/2024
18.07
 3,500 17.92 18.07 17.78 0 0 0
28/08/2024
17.99
 9,620 18.07 18.14 17.70 0 0 0
27/08/2024
17.85
 3,400 17.85 17.85 17.70 0 0 0
26/08/2024
17.78
 5,287 19.15 19.15 17.63 0 0 0
23/08/2024
17.99
 1,800 18.14 18.14 17.99 0 0 0
22/08/2024
18.14
 119 18.14 18.14 18.14 0 0 0
21/08/2024
18.36
 9,231 17.41 18.36 17.41 0 0 0
20/08/2024
17.34
 4,200 17.27 18.14 17.27 0 0 0
19/08/2024
17.41
 1,100 17.20 17.41 17.05 0 0 0
16/08/2024
17.41
 2,900 17.70 17.70 16.98 0 0 0
15/08/2024
17.41
 11,900 17.20 17.78 16.83 0 0 0
14/08/2024
16.54
 22,000 15.89 16.69 15.82 0 0 0
13/08/2024
15.96
 7,502 16.18 16.25 15.96 0 0 0
12/08/2024
16.18
 2,402 15.96 16.33 15.96 0 0 0
09/08/2024
15.96
 12,400 16.03 16.18 15.67 0 0 0
08/08/2024
16.03
 10,400 16.25 16.25 15.96 0 0 0
07/08/2024
16.25
 6,500 16.69 16.69 16.11 0 0 0
06/08/2024
16.40
 7,300 16.40 16.62 16.40 0 0 0
05/08/2024
16.11
 24,670 17.41 17.41 15.24 0 0 0
02/08/2024
17.27
 24,700 18.07 18.07 16.76 0 500 -0.0
01/08/2024
17.41
 19,100 18.07 18.07 17.41 0 0 0
31/07/2024
18.14
 14,200 17.92 18.21 17.92 0 0 0
30/07/2024
18.14
 14,800 17.92 18.50 17.85 0 0 0
29/07/2024
18.14
 8,900 18.28 18.28 18.07 0 0 0
26/07/2024
17.99
 2,550 17.99 18.07 17.99 0 0 0
25/07/2024
18.14
 3,000 18.36 18.36 17.78 0 0 0
24/07/2024
18.43
 4,900 18.86 18.86 18.14 0 0 0
23/07/2024
17.78
 7,821 18.14 18.36 17.78 0 0 0
22/07/2024
18.21
 28,704 18.57 18.57 18.07 0 0 0
19/07/2024
19.08
 2,608 19.37 19.37 18.72 0 0 0
18/07/2024
19.08
 1,120 18.79 19.08 18.72 0 0 0
17/07/2024
18.86
 9,910 18.94 19.74 18.86 0 0 0
16/07/2024
19.44
 28,454 19.01 20.32 19.01 0 0 0
15/07/2024
18.94
 9,009 18.94 19.59 18.94 0 0 0
12/07/2024
18.86
 24,707 19.08 19.23 18.72 50 0 0.0
11/07/2024
19.01
 29,607 19.44 19.44 18.86 0 0 0
10/07/2024
19.44
 22,500 21.77 21.77 19.44 0 0 0
09/07/2024
19.44
 27,200 19.59 19.74 19.23 0 0 0
08/07/2024
19.74
 11,600 19.66 19.74 19.59 0 0 0
05/07/2024
19.59
 7,402 19.81 19.81 19.59 0 0 0
04/07/2024
19.88
 6,301 19.66 20.17 19.59 0 0 0
03/07/2024
19.95
 21,609 19.44 20.32 19.30 0 0 0
02/07/2024
19.37
 17,401 19.23 19.37 19.01 0 0 0
01/07/2024
19.01
 12,804 19.15 19.23 18.86 0 0 0
28/06/2024
19.23
 23,700 20.17 20.17 18.50 0 0 0
27/06/2024
19.95
 22,000 20.24 20.61 19.95 0 0 0
26/06/2024
20.24
 23,500 20.32 20.32 19.88 0 0 0
25/06/2024
20.32
 43,312 20.61 20.97 19.66 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |