CTCP Xếp dỡ và Dịch vụ Cảng Sài Gòn (sac)

12.30
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
(2026-05-18) 		-0.10 -0.81% 5,900 0 0
12
14
12.30
2 tháng
(2026-04-20) 		0.10 0.82% 14,100 0 0
11.80
14
12.30
3 tháng
(2026-03-19) 		0.30 2.50% 29,500 0 0
11.80
14
12.30
6 tháng
(2025-12-19) 		-0.20 -1.60% 79,400 0 0
11.10
14
12.30
12 tháng
(2025-06-23) 		-0.80 -6.11% 593,600 0 0
11.10
15.80
12.30
24 tháng
(2024-06-27) 		-7.65 -38.35% 4,943,847 50 0.0
10.52
22.86
12.30
36 tháng
(2023-07-03) 		5.84 90.48% 6,513,454 -119,650 -1.8
6.09
22.86
12.30
60 tháng
(2021-07-13) 		5.85 90.72% 8,391,462 -5,450 -0.9
4.65
22.86
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
6.38
 1,400 6.24 6.38 6.24 0 0 0
21/08/2023
6.31
 6 6.38 6.38 6.38 0 0 0
18/08/2023
6.31
 1,600 6.46 6.53 6.31 0 0 0
17/08/2023
6.31
 100 6.31 6.31 6.31 0 0 0
16/08/2023
6.31
 800 6.24 6.31 6.24 0 0 0
15/08/2023
6.17
 900 6.17 6.17 6.17 0 0 0
14/08/2023
6.38
 0 6.38 6.38 6.38 0 0 0
11/08/2023
6.38
 507 6.38 6.38 6.38 0 0 0
10/08/2023
6.38
 0 6.38 6.38 6.38 0 0 0
09/08/2023
6.38
 800 6.38 6.38 6.38 0 0 0
08/08/2023
6.38
 0 6.38 6.38 6.38 0 0 0
07/08/2023
6.38
 2,305 6.38 6.38 6.38 0 0 0
04/08/2023
6.38
 600 6.38 6.38 6.38 0 0 0
03/08/2023
6.24
 1,000 6.24 6.24 6.24 0 0 0
02/08/2023
6.24
 0 6.24 6.24 6.24 0 0 0
01/08/2023
6.24
 0 6.09 6.24 6.09 0 0 0
31/07/2023
6.09
 2,000 6.31 6.31 6.09 0 0 0
28/07/2023
6.38
 300 6.31 6.38 6.31 0 100 -0.0
27/07/2023
6.38
 300 6.38 6.38 6.38 0 300 -0.0
26/07/2023
6.53
 12,602 6.24 6.53 6.24 8,900 0 0.1
25/07/2023
6.31
 5,500 6.31 6.31 6.17 0 0 0
24/07/2023
6.31
 800 6.38 6.38 6.31 0 0 0
21/07/2023
6.31
 1,500 6.31 6.31 6.31 0 0 0
20/07/2023
6.31
 0 6.31 6.31 6.31 0 0 0
19/07/2023
6.24
 2,700 6.24 6.31 6.24 0 0 0
18/07/2023
6.53
 900 6.31 6.53 6.31 0 0 0
17/07/2023
6.38
 1,700 6.24 6.38 6.24 0 0 0
14/07/2023
6.24
 600 6.24 6.24 6.24 0 0 0
13/07/2023
6.17
 0 6.17 6.17 6.17 0 0 0
12/07/2023
6.17
 0 6.17 6.17 6.17 0 0 0
11/07/2023
6.17
 321 6.09 6.24 6.09 0 100 -0.0
10/07/2023
6.53
 100 6.53 6.53 6.53 0 0 0
07/07/2023
6.31
 300 5.59 6.31 5.59 0 100 -0.0
06/07/2023
6.38
 500 6.38 6.38 6.38 0 0 0
05/07/2023
6.38
 700 6.38 6.38 6.38 0 0 0
04/07/2023
6.46
 2,428 6.46 6.46 6.46 0 0 0
03/07/2023
6.46
 0 6.46 6.46 6.46 0 0 0
30/06/2023
6.53
 8,300 6.53 6.53 6.38 4,100 0 0.0
29/06/2023
6.60
 6,801 6.53 6.68 6.38 4,500 0 0.0
28/06/2023
6.53
 6,700 6.24 6.53 6.24 0 0 0
27/06/2023
5.95
 0 5.95 5.95 5.95 0 0 0
26/06/2023
5.95
 211 5.95 5.95 5.95 0 100 -0.0
23/06/2023
6.46
 0 6.46 6.46 6.46 0 0 0
22/06/2023
6.46
 0 6.46 6.46 6.46 0 0 0
21/06/2023
6.46
 610 6.46 6.46 6.46 500 0 0.0
20/06/2023
6.24
 1,300 6.24 6.24 6.24 0 0 0
19/06/2023
6.38
 8,400 6.24 6.38 6.24 2,400 0 0.0
16/06/2023
6.53
 200 5.95 6.53 5.95 100 100 0
15/06/2023
6.53
 1,000 6.53 6.53 6.53 600 0 0.0
14/06/2023
6.53
 9,111 6.53 6.53 6.53 5,000 0 0.0
13/06/2023
6.38
 4,139 6.38 6.53 6.31 0 0 0
12/06/2023
6.38
 31 6.38 6.38 6.38 0 0 0
09/06/2023
6.38
 0 6.38 6.38 6.38 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
08/06/2023
6.53
 9,701 6.24 6.53 6.24 3,900 300 0.0
07/06/2023
6.31
 14,340 6.31 6.38 6.31 7,200 0 0.1
06/06/2023
6.31
 21,009 5.98 6.31 5.98 1,500 0 0.0
05/06/2023
5.91
 34,341 5.98 6.05 5.91 0 18,100 -0.2
02/06/2023
5.98
 7,210 6.05 6.05 5.91 0 4,000 -0.0
01/06/2023
5.98
 11,600 5.85 5.98 5.85 0 4,500 -0.0
31/05/2023
5.65
 12,900 5.78 5.78 5.58 0 5,000 -0.0
30/05/2023
5.78
 500 5.78 5.78 5.78 0 0 0
29/05/2023
5.65
 1,102 5.98 5.98 5.65 0 0 0
26/05/2023
5.65
 0 5.65 5.65 5.65 0 0 0
25/05/2023
5.45
 1,800 5.85 5.85 5.45 0 0 0
24/05/2023
5.85
 202 6.18 6.18 5.85 100 0 0.0
23/05/2023
5.38
 8,800 5.38 5.45 5.38 0 4,800 -0.0
22/05/2023
5.58
 0 5.58 5.58 5.58 0 0 0
19/05/2023
5.58
 42 5.58 5.58 5.58 0 0 0
18/05/2023
5.58
 100 5.58 5.58 5.58 0 0 0
17/05/2023
5.65
 0 5.65 5.65 5.65 0 0 0
16/05/2023
5.65
 3,310 5.85 5.85 5.12 0 400 -0.0
15/05/2023
5.38
 3,728 5.12 5.45 5.12 0 2,400 -0.0
12/05/2023
5.71
 0 5.71 5.71 5.71 0 0 0
11/05/2023
5.71
 900 5.71 5.71 5.71 0 500 -0.0
10/05/2023
5.91
 0 5.91 5.91 5.91 0 0 0
09/05/2023
5.91
 0 5.91 5.91 5.91 0 0 0
08/05/2023
5.91
 0 5.91 5.91 5.91 0 0 0
05/05/2023
5.91
 0 5.91 5.91 5.91 0 0 0
04/05/2023
5.91
 301 5.98 5.98 5.91 100 0 0.0
28/04/2023
5.32
 900 5.32 5.32 5.12 0 500 -0.0
27/04/2023
5.65
 100 5.65 5.65 5.65 100 0 0.0
26/04/2023
5.38
 200 5.38 5.38 5.38 0 0 0
25/04/2023
5.85
 100 5.85 5.85 5.85 100 0 0.0
24/04/2023
5.38
 2,400 5.18 5.38 5.18 0 1,000 -0.0
21/04/2023
5.71
 400 5.71 5.71 5.71 0 0 0
20/04/2023
5.71
 0 5.71 5.71 5.71 0 0 0
19/04/2023
5.71
 100 5.71 5.71 5.71 0 0 0
18/04/2023
5.65
 200 5.65 5.65 5.65 0 0 0
17/04/2023
5.65
 0 5.65 5.65 5.65 0 0 0
14/04/2023
5.65
 0 5.65 5.65 5.65 0 0 0
13/04/2023
5.65
 0 5.65 5.65 5.65 0 0 0
12/04/2023
5.65
 600 5.65 5.65 5.65 0 100 -0.0
11/04/2023
5.65
 0 5.65 5.65 5.65 0 0 0
10/04/2023
5.45
 300 5.98 5.98 5.45 100 200 -0.0
07/04/2023
5.38
 0 5.38 5.38 5.38 0 0 0
06/04/2023
5.32
 600 5.52 5.52 5.32 0 600 -0.0
05/04/2023
5.45
 0 5.45 5.45 5.45 0 0 0
04/04/2023
5.45
 0 5.45 5.45 5.45 0 0 0
03/04/2023
5.45
 0 5.45 5.45 5.45 0 0 0
31/03/2023
5.45
 0 5.45 5.45 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |