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

11.80
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
(2026-07-01) 		-0.70 -5.60% 10,600 0 0
11.80
12.60
11.80
2 tháng
(2026-06-01) 		-1.20 -9.23% 16,800 0 0
11.80
13
11.80
3 tháng
(2026-05-04) 		-0.70 -5.60% 23,400 0 0
11.80
14
11.80
6 tháng
(2026-02-02) 		-0.80 -6.35% 59,300 0 0
11.80
14
11.80
12 tháng
(2025-08-05) 		-2.20 -15.71% 373,400 0 0
11.10
15.40
11.80
24 tháng
(2024-08-12) 		-4.38 -27.07% 4,489,370 500 0.0
10.52
22.86
11.80
36 tháng
(2023-08-16) 		5.49 86.94% 6,487,491 -127,950 -1.9
6.09
22.86
11.80
60 tháng
(2021-08-26) 		6 103.30% 8,278,958 -5,450 -0.9
4.65
22.86
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
6.17
 2,400 6.17 6.17 6.17 0 0 0
06/10/2023
6.31
 900 6.31 6.31 6.31 0 0 0
05/10/2023
6.09
 2,000 6.31 6.31 6.09 0 0 0
04/10/2023
6.38
 500 6.38 6.38 6.38 0 0 0
03/10/2023
6.31
 3,700 6.31 6.46 6.31 0 100 -0.0
02/10/2023
7.11
 1,000 7.11 7.11 7.11 0 0 0
29/09/2023
6.31
 4,600 6.09 6.31 6.09 0 100 -0.0
28/09/2023
6.53
 206 6.38 6.53 6.38 0 0 0
27/09/2023
6.24
 200 5.66 6.24 5.66 0 100 -0.0
26/09/2023
6.46
 0 6.46 6.46 6.46 0 0 0
25/09/2023
6.46
 2,200 6.46 6.46 6.46 0 0 0
22/09/2023
6.46
 704 6.46 6.46 6.46 0 0 0
21/09/2023
6.46
 700 6.46 6.46 6.46 0 0 0
20/09/2023
6.53
 1,501 6.53 6.53 6.53 0 0 0
19/09/2023
6.53
 1,102 6.53 6.53 6.53 0 0 0
18/09/2023
6.53
 1,900 6.53 6.53 6.53 0 0 0
15/09/2023
6.53
 1,200 6.53 6.53 6.46 0 0 0
14/09/2023
6.53
 4,600 6.46 6.53 6.46 0 100 -0.0
13/09/2023
6.46
 4,500 6.46 6.46 6.46 0 0 0
12/09/2023
6.53
 1,600 6.46 6.53 6.46 0 0 0
11/09/2023
6.53
 415 6.53 6.53 6.53 0 0 0
08/09/2023
6.38
 200 6.46 6.46 6.38 0 0 0
07/09/2023
6.38
 806 6.38 6.38 6.38 0 0 0
06/09/2023
6.31
 5,306 6.31 6.38 6.31 0 0 0
05/09/2023
6.38
 1,000 6.38 6.38 6.38 0 0 0
31/08/2023
6.38
 2,000 6.38 6.38 6.38 0 0 0
30/08/2023
6.38
 1,500 6.38 6.38 6.38 0 0 0
29/08/2023
6.38
 0 6.38 6.38 6.38 0 0 0
28/08/2023
6.38
 0 6.38 6.38 6.38 0 0 0
25/08/2023
6.38
 8,700 6.31 6.38 6.31 0 0 0
24/08/2023
6.24
 100 6.24 6.24 6.24 0 100 -0.0
23/08/2023
6.68
 400 7.26 7.26 6.53 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |