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)
11/11/2022
4.98
 500 4.98 4.98 4.98 0 0 0
10/11/2022
5.18
 1,600 5.38 5.38 5.18 0 0 0
09/11/2022
5.38
 2,900 5.65 5.65 5.38 0 0 0
08/11/2022
5.18
 100 5.18 5.18 5.18 0 0 0
07/11/2022
5.18
 800 5.18 5.18 5.18 0 0 0
04/11/2022
5.12
 500 5.12 5.12 5.12 0 0 0
03/11/2022
5.25
 4,400 5.12 5.25 5.12 1,000 0 0.0
02/11/2022
5.18
 100 5.18 5.18 5.18 0 0 0
01/11/2022
5.12
 0 5.12 5.12 5.12 0 0 0
31/10/2022
5.18
 62,500 5.12 5.18 5.12 5,000 0 0.0
28/10/2022
5.18
 11,100 5.12 5.25 5.12 3,000 0 0.0
27/10/2022
5.25
 100 5.25 5.25 5.25 0 0 0
26/10/2022
5.12
 24,000 5.32 5.32 5.05 11,200 0 0.1
25/10/2022
5.05
 7,000 5.05 5.25 5.05 1,500 0 0.0
24/10/2022
4.98
 7,600 4.92 5.18 4.92 3,200 100 0.0
21/10/2022
4.78
 11,100 5.38 5.38 4.78 7,000 0 0.1
20/10/2022
5.38
 4,900 4.85 5.38 4.85 1,500 100 0.0
19/10/2022
5.32
 2,700 5.45 5.45 5.32 0 0 0
18/10/2022
5.45
 300 5.45 5.45 5.45 0 0 0
17/10/2022
5.45
 2,100 5.38 5.45 5.38 1,000 0 0.0
14/10/2022
5.65
 200 5.38 5.65 5.38 0 0 0
13/10/2022
5.25
 1,600 4.98 5.25 4.98 0 100 -0.0
12/10/2022
5.05
 28,200 4.85 5.32 4.85 9,000 100 0.1
11/10/2022
5.32
 27,800 5.18 5.32 4.58 12,200 0 0.1
10/10/2022
5.32
 8,400 4.98 5.32 4.98 0 0 0
07/10/2022
5.32
 6,700 4.92 5.32 4.92 3,600 100 0.0
06/10/2022
5.71
 9,000 5.38 5.71 5.32 1,000 0 0.0
05/10/2022
5.38
 2,200 5.38 5.38 5.38 0 0 0
04/10/2022
5.18
 64,500 5.25 5.32 5.18 22,100 0 0.2
03/10/2022
5.45
 1,000 5.45 5.45 5.45 0 0 0
30/09/2022
5.38
 3,300 5.58 5.58 5.38 0 0 0
29/09/2022
6.58
 900 5.71 6.58 5.71 300 100 0.0
28/09/2022
6.64
 4,400 6.64 6.64 6.64 0 0 0
27/09/2022
6.64
 0 6.64 6.64 6.64 0 0 0
26/09/2022
6.64
 0 6.64 6.64 6.64 0 0 0
23/09/2022
6.58
 200 6.64 6.64 6.58 0 0 0
22/09/2022
5.91
 10,000 5.91 5.91 5.91 0 0 0
21/09/2022
6.05
 2,000 6.05 6.11 5.98 0 0 0
20/09/2022
6.78
 100 6.78 6.78 6.78 0 0 0
19/09/2022
6.05
 600 5.85 6.05 5.85 0 100 -0.0
16/09/2022
6.64
 9,400 5.65 6.71 5.65 3,000 100 0.0
15/09/2022
6.64
 5,000 6.64 6.64 6.64 0 0 0
14/09/2022
6.64
 4,200 6.38 6.64 6.38 1,800 100 0.0
13/09/2022
6.64
 25,709 6.11 7.11 6.11 10,000 100 0.1
12/09/2022
7.18
 0 7.18 7.18 7.18 0 0 0
09/09/2022
7.18
 400 7.24 7.24 7.18 0 0 0
08/09/2022
6.84
 0 6.84 6.84 6.84 0 0 0
07/09/2022
6.91
 900 6.91 6.91 6.78 0 0 0
06/09/2022
6.84
 10,800 7.24 7.24 6.84 9,200 0 0.1
05/09/2022
7.18
 12,300 7.18 7.18 7.18 0 0 0
31/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
30/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
29/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
26/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
25/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
24/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
23/08/2022
7.18
 900 7.04 7.18 7.04 0 0 0
22/08/2022
6.98
 1,100 6.91 6.98 6.91 0 0 0
19/08/2022
7.97
 1,000 7.91 7.97 7.91 0 0 0
18/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
17/08/2022
7.91
 1,000 7.91 7.91 7.91 0 0 0
16/08/2022
7.84
 600 7.84 7.84 7.84 0 0 0
15/08/2022
7.91
 1,000 7.91 7.91 7.91 0 0 0
12/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
11/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
10/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
09/08/2022
8.31
 1,000 8.24 8.31 8.24 0 0 0
08/08/2022
7.44
 200 7.44 7.44 7.44 0 0 0
05/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
04/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
03/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
02/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
01/08/2022
7.91
 500 7.91 7.91 7.91 0 0 0
29/07/2022
7.31
 4,800 6.64 8.51 6.64 0 0 0
28/07/2022
7.51
 0 7.51 7.51 7.51 0 0 0
27/07/2022
7.71
 200 7.24 7.71 7.24 0 0 0
26/07/2022
6.84
 0 6.84 6.84 6.84 0 0 0
25/07/2022
6.84
 0 6.84 6.84 6.84 0 0 0
22/07/2022
6.84
 100 6.84 6.84 6.84 0 0 0
21/07/2022
7.84
 0 7.84 7.84 7.84 0 0 0
20/07/2022
7.84
 0 7.84 7.84 7.84 0 0 0
19/07/2022
7.84
 100 7.84 7.84 7.84 0 0 0
18/07/2022
7.11
 1,700 7.11 7.11 7.11 0 0 0
15/07/2022
7.91
 100 7.91 7.91 7.91 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
7.18
 2,300 7.84 7.84 7.18 0 0 0
13/07/2022
7.51
 100 7.51 7.51 7.51 0 0 0
12/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
11/07/2022
7.45
 1,700 7.45 7.45 7.45 0 0 0
08/07/2022
7.94
 100 7.94 7.94 7.94 0 0 0
07/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
06/07/2022
7.45
 100 7.45 7.45 7.45 0 0 0
05/07/2022
6.52
 3,900 8.07 8.07 6.52 0 0 0
04/07/2022
7.14
 1,000 7.14 7.14 7.14 0 0 0
01/07/2022
7.45
 0 7.45 7.45 7.45 0 0 0
30/06/2022
7.45
 0 7.45 7.45 7.45 0 0 0
29/06/2022
7.45
 100 7.45 7.45 7.45 0 0 0
28/06/2022
6.83
 17,100 6.83 7.88 6.83 0 0 0
27/06/2022
7.94
 0 7.94 7.94 7.94 0 0 0
24/06/2022
7.94
 500 8.19 8.19 7.76 0 0 0
23/06/2022
7.14
 100 7.14 7.14 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |