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)
17/10/2024
13.91
 17,833 13.73 13.91 13.04 0 0 0
16/10/2024
13.73
 5,614 13.99 13.99 13.47 0 0 0
15/10/2024
13.73
 20,305 14.08 14.17 13.73 0 0 0
14/10/2024
14.34
 11,992 13.99 14.34 13.91 0 0 0
11/10/2024
14.43
 5,873 14.60 14.60 14.08 0 0 0
10/10/2024
14.34
 12,008 14.43 14.51 14.17 0 0 0
09/10/2024
14.60
 3,265 14.08 14.69 14.08 0 0 0
08/10/2024
14.08
 4,725 14.08 14.25 13.82 0 0 0
07/10/2024
14.43
 14,039 13.91 14.77 13.64 0 0 0
04/10/2024
14.25
 20,495 14.51 14.51 13.91 0 0 0
03/10/2024
14.25
 39,322 14.25 15.38 14.17 0 0 0
02/10/2024
15.47
 20,799 15.38 15.64 15.38 0 0 0
01/10/2024
15.38
 73,753 16.34 16.51 15.21 0 0 0
30/09/2024
16.34
 93,290 18.68 18.68 15.90 0 0 0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 70.65%
27/09/2024
18.51
 110,679 19.99 19.99 17.99 0 0 0
26/09/2024
20.80
 144,003 21.14 21.27 20.80 0 0 0
25/09/2024
21.14
 137,203 20.47 21.34 20.33 0 0 0
24/09/2024
20.33
 111,134 20.00 20.33 19.79 0 0 0
23/09/2024
19.93
 153,349 20.53 20.80 19.26 0 0 0
20/09/2024
20.13
 128,699 20.06 21.07 20.06 0 0 0
19/09/2024
20.06
 194,932 18.99 20.53 18.86 0 0 0
18/09/2024
18.79
 104,955 18.79 19.19 18.65 0 0 0
17/09/2024
18.72
 80,924 19.32 19.39 18.72 0 0 0
16/09/2024
19.26
 173,333 20.47 20.47 18.45 0 0 0
13/09/2024
19.46
 215,235 19.46 21.54 18.79 0 0 0
12/09/2024
18.79
 52,051 18.45 18.79 18.45 0 0 0
11/09/2024
16.44
 4,646 16.44 16.44 16.10 0 0 0
10/09/2024
16.44
 10,600 16.84 16.84 16.10 0 0 0
09/09/2024
16.78
 21,900 16.71 17.11 16.64 0 0 0
06/09/2024
16.44
 6,800 16.44 16.44 16.17 0 0 0
05/09/2024
16.37
 10,043 16.44 16.44 16.37 0 0 0
04/09/2024
16.37
 16,021 16.64 16.64 16.24 0 0 0
03/09/2024
6.11
 0 6.11 6.11 6.11 0 0 0
02/09/2024
5.90
 0 5.90 5.90 5.90 0 0 0
30/08/2024
16.71
 2,800 16.57 16.71 16.57 0 0 0
29/08/2024
16.71
 3,500 16.57 16.71 16.44 0 0 0
28/08/2024
16.64
 9,620 16.71 16.78 16.37 0 0 0
27/08/2024
16.51
 3,400 16.51 16.51 16.37 0 0 0
26/08/2024
16.44
 5,287 17.71 17.71 16.31 0 0 0
23/08/2024
16.64
 1,800 16.78 16.78 16.64 0 0 0
22/08/2024
16.78
 119 16.78 16.78 16.78 0 0 0
21/08/2024
16.98
 9,231 16.10 16.98 16.10 0 0 0
20/08/2024
16.04
 4,200 15.97 16.78 15.97 0 0 0
19/08/2024
16.10
 1,100 15.90 16.10 15.77 0 0 0
16/08/2024
16.10
 2,900 16.37 16.37 15.70 0 0 0
15/08/2024
16.10
 11,900 15.90 16.44 15.57 0 0 0
14/08/2024
15.30
 22,000 14.70 15.43 14.63 0 0 0
13/08/2024
14.76
 7,502 14.96 15.03 14.76 0 0 0
12/08/2024
14.96
 2,402 14.76 15.10 14.76 0 0 0
09/08/2024
14.76
 12,400 14.83 14.96 14.49 0 0 0
08/08/2024
14.83
 10,400 15.03 15.03 14.76 0 0 0
07/08/2024
15.03
 6,500 15.43 15.43 14.90 0 0 0
06/08/2024
15.16
 7,300 15.16 15.37 15.16 0 0 0
05/08/2024
14.90
 24,670 16.10 16.10 14.09 0 0 0
02/08/2024
15.97
 24,700 16.71 16.71 15.50 0 0 0
01/08/2024
16.10
 19,100 16.71 16.71 16.10 0 0 0
31/07/2024
16.78
 14,200 16.57 16.84 16.57 0 0 0
30/07/2024
16.78
 14,800 16.57 17.11 16.51 0 0 0
29/07/2024
16.78
 8,900 16.91 16.91 16.71 0 0 0
26/07/2024
16.64
 2,550 16.64 16.71 16.64 0 0 0
25/07/2024
16.78
 3,000 16.98 16.98 16.44 0 0 0
24/07/2024
17.04
 4,900 17.45 17.45 16.78 0 0 0
23/07/2024
16.44
 7,821 16.78 16.98 16.44 0 0 0
22/07/2024
16.84
 28,704 17.18 17.18 16.71 0 0 0
19/07/2024
17.65
 2,608 17.92 17.92 17.31 0 0 0
18/07/2024
17.65
 1,120 17.38 17.65 17.31 0 0 0
17/07/2024
17.45
 9,910 17.51 18.25 17.45 0 0 0
16/07/2024
17.98
 28,454 17.58 18.79 17.58 0 0 0
15/07/2024
17.51
 9,009 17.51 18.12 17.51 0 0 0
12/07/2024
17.45
 24,707 17.65 17.78 17.31 0 0 0
11/07/2024
17.58
 29,607 17.98 17.98 17.45 0 0 0
10/07/2024
17.98
 22,500 20.13 20.13 17.98 0 0 0
09/07/2024
17.98
 27,200 18.12 18.25 17.78 0 0 0
08/07/2024
18.25
 11,600 18.18 18.25 18.12 0 0 0
05/07/2024
18.12
 7,402 18.32 18.32 18.12 0 0 0
04/07/2024
18.39
 6,301 18.18 18.65 18.12 0 0 0
03/07/2024
6.11
 700 6.11 6.11 6.11 0 0 0
02/07/2024
17.92
 17,401 17.78 17.92 17.58 0 0 0
01/07/2024
17.58
 12,804 17.71 17.78 17.45 0 0 0
28/06/2024
17.78
 23,700 18.65 18.65 17.11 0 0 0
27/06/2024
18.45
 22,000 18.72 19.06 18.45 0 0 0
26/06/2024
18.72
 23,500 18.79 18.79 18.39 0 0 0
25/06/2024
18.79
 43,312 19.06 19.39 18.18 0 0 0
24/06/2024
19.12
 73,397 20.53 21.14 18.45 0 0 0
21/06/2024
20.60
 120,267 20.00 21.74 20.00 0 0 0
20/06/2024
19.73
 69,700 18.39 20.00 18.25 0 0 0
19/06/2024
18.39
 45,702 17.11 18.79 17.11 0 0 0
18/06/2024
16.71
 79,015 16.10 16.91 16.10 0 0 0
17/06/2024
16.24
 8,600 16.64 16.64 15.97 0 0 0
14/06/2024
15.97
 15,900 16.71 16.71 15.97 0 0 0
13/06/2024
16.37
 10,809 16.78 16.78 16.24 0 0 0
12/06/2024
16.04
 30,168 14.76 16.44 14.76 0 0 0
11/06/2024
8.39
 9,277 8.45 8.72 8.39 0 0 0
10/06/2024
14.83
 7,600 14.76 15.16 14.49 0 0 0
07/06/2024
14.76
 10,900 14.76 14.76 14.70 0 0 0
06/06/2024
14.76
 10,500 14.76 15.03 14.70 0 0 0
05/06/2024
14.76
 13,040 15.37 15.37 14.70 0 0 0
04/06/2024
14.76
 13,301 14.96 14.96 14.43 0 0 0
03/06/2024
14.56
 15,805 13.08 14.56 13.08 0 0 0
31/05/2024
14.09
 15,136 13.89 14.23 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |