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

30
0.80
(2.74%)
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
(2024-08-20) 		6 25.10% 929,300 5,800 0.2
23.90
29.90
29.90
2 tháng
(2024-07-22) 		4.80 19.12% 1,166,900 5,300 0.2
22
29.90
29.90
3 tháng
(2024-06-21) 		-0.80 -2.61% 1,704,500 4,550 0.1
22
30.70
29.90
6 tháng
(2024-03-25) 		20.40 214.74% 2,850,495 -126,850 -1.8
9.50
30.70
29.90
12 tháng
(2023-09-25) 		21 235.96% 2,931,296 -122,550 -1.7
8.40
30.70
29.90
24 tháng
(2022-09-30) 		22.48 303.08% 3,696,024 -22,150 -0.9
6.41
30.70
29.90
36 tháng
(2021-10-05) 		21.09 239.47% 4,629,097 -1,550 -0.7
6.41
30.70
29.90
60 tháng
(2019-10-16) 		22.85 324.19% 10,032,198 -1,950 -0.7
5.41
30.70
29.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.89
 6,200 9.05 9.05 8.48 100 0 0
05/02/2021
9.05
 10,600 9.13 9.13 8.89 0 0 0
04/02/2021
9.45
 34,200 9.29 9.45 8.89 0 0 0
03/02/2021
9.70
 3,600 9.21 9.70 9.21 0 0 0
02/02/2021
9.21
 4,900 8.08 9.21 8.08 0 0 0
01/02/2021
9.05
 8,400 9.70 9.70 8.00 0 0 0
29/01/2021
9.45
 19,833 8.73 9.54 8.73 0 0 0
28/01/2021
8.73
 53,600 9.70 9.70 8.57 0 0 0
27/01/2021
10.50
 36,100 10.99 10.99 9.37 0 0 0
26/01/2021
10.83
 50,200 10.50 11.72 10.18 0 0 0
25/01/2021
10.67
 43,200 10.50 10.91 10.50 0 0 0
22/01/2021
10.99
 15,400 10.99 11.39 10.50 0 0 0
21/01/2021
11.31
 26,800 10.83 11.31 10.26 0 0 0
20/01/2021
10.91
 35,900 10.99 10.99 9.45 0 0 0
19/01/2021
10.59
 87,300 12.12 12.20 10.42 0 0 0
18/01/2021
12.12
 74,500 12.44 13.25 11.39 0 0 0
15/01/2021
12.28
 120,209 10.99 12.28 10.91 0 0 0
14/01/2021
10.99
 95,500 10.50 10.99 10.10 0 0 0
13/01/2021
10.02
 118,600 8.89 10.02 8.89 0 0 0
12/01/2021
8.89
 33,900 8.40 8.89 8.32 0 0 0
11/01/2021
8.48
 58,700 8.00 8.73 7.76 0 0 0
08/01/2021
8.00
 41,100 7.76 8.00 7.68 0 0 0
07/01/2021
8.00
 41,600 8.16 8.24 7.76 0 0 0
06/01/2021
8.08
 34,500 7.76 8.48 7.68 0 0 0
05/01/2021
7.76
 1,300 7.84 7.84 7.51 0 0 0
04/01/2021
7.60
 7,200 7.51 7.76 7.51 0 0 0
31/12/2020
7.51
 5,400 7.43 7.51 7.27 0 0 0
30/12/2020
7.51
 19,300 7.60 7.60 7.27 0 0 0
29/12/2020
7.51
 2,700 7.60 7.60 7.51 0 0 0
28/12/2020
7.51
 11,800 7.43 7.51 7.43 100 100 0
25/12/2020
7.51
 9,500 7.43 7.51 7.43 0 0 0
24/12/2020
7.43
 6,800 7.51 7.51 7.43 0 0 0
23/12/2020
7.43
 2,800 7.60 7.60 7.43 0 0 0
22/12/2020
7.51
 7,700 7.43 7.51 7.43 0 0 0
21/12/2020
7.43
 7,200 7.35 7.43 7.27 0 0 0
18/12/2020
7.43
 4,800 7.43 7.43 7.43 0 0 0
17/12/2020
7.43
 4,000 7.43 7.43 7.43 0 0 0
16/12/2020
7.43
 6,609 7.43 7.43 7.43 0 0 0
15/12/2020
7.27
 6,800 7.51 7.76 7.27 0 0 0
14/12/2020
7.35
 3,200 7.76 7.76 7.35 0 0 0
11/12/2020
7.27
 4,300 6.95 7.35 6.95 0 0 0
10/12/2020
7.19
 4,800 7.19 7.19 7.19 0 0 0
09/12/2020
7.43
 2,600 7.51 7.51 7.35 0 0 0
08/12/2020
7.35
 6,200 7.35 7.43 7.35 0 0 0
07/12/2020
7.35
 13,500 7.35 7.35 7.19 0 0 0
04/12/2020
7.35
 8,800 7.60 7.60 7.35 0 0 0
03/12/2020
7.68
 101 7.68 7.68 7.68 100 0 0.0
02/12/2020
7.60
 5,200 7.68 7.68 7.60 0 0 0
01/12/2020
7.35
 14,500 7.11 7.35 7.11 0 0 0
30/11/2020
7.84
 200 8.00 8.00 7.84 0 0 0
27/11/2020
8.00
 16,300 7.92 8.16 8.00 0 0 0
26/11/2020
7.92
 43,700 6.95 7.92 6.95 0 0 0
25/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
24/11/2020
6.95
 5,400 6.95 6.95 6.95 0 0 0
23/11/2020
6.95
 13,200 7.11 7.11 6.95 0 0 0
20/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
19/11/2020
7.11
 11,600 7.11 7.19 6.95 0 0 0
18/11/2020
7.27
 500 7.27 7.27 7.27 0 0 0
17/11/2020
7.27
 1,200 7.19 7.27 7.19 0 0 0
16/11/2020
6.79
 58,800 7.03 7.03 6.79 0 0 0
13/11/2020
7.03
 1,800 7.03 7.03 7.03 0 0 0
12/11/2020
6.95
 0 6.95 6.95 6.95 0 0 0
11/11/2020
6.87
 21,700 7.03 7.03 6.87 0 0 0
10/11/2020
7.27
 1,000 7.27 7.27 7.27 0 0 0
09/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
06/11/2020
7.11
 0 7.11 7.11 7.11 0 0 0
05/11/2020
7.11
 1,000 7.11 7.11 7.11 0 0 0
04/11/2020
7.27
 100 7.27 7.27 7.27 0 0 0
03/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
02/11/2020
7.60
 2,000 6.95 7.60 6.95 0 0 0
30/10/2020
7.03
 1,000 7.03 7.03 7.03 0 0 0
29/10/2020
6.95
 2,100 6.95 6.95 6.95 0 0 0
28/10/2020
6.95
 27,000 7.19 7.19 6.95 0 0 0
27/10/2020
7.27
 0 7.27 7.27 7.27 0 0 0
26/10/2020
7.27
 2,700 7.27 7.27 7.27 0 0 0
23/10/2020
7.27
 500 7.27 7.27 7.27 0 0 0
22/10/2020
7.19
 0 7.19 7.19 7.19 0 0 0
21/10/2020
7.19
 4,400 7.27 7.27 7.19 0 0 0
20/10/2020
7.27
 2,200 7.27 7.27 7.27 0 0 0
19/10/2020
7.27
 11,700 7.27 7.27 7.27 0 0 0
16/10/2020
7.27
 15,200 7.35 7.35 7.27 0 0 0
15/10/2020
7.43
 5,500 7.43 7.43 7.43 0 0 0
14/10/2020
7.43
 7,800 7.43 7.43 7.35 0 0 0
13/10/2020
7.51
 5,500 7.35 7.51 7.35 0 0 0
12/10/2020
7.51
 8,700 7.51 7.51 7.51 0 0 0
09/10/2020
7.51
 900 7.35 7.51 7.35 0 0 0
08/10/2020
7.35
 100 7.35 7.35 7.35 0 0 0
07/10/2020
7.51
 5,800 7.43 7.51 7.35 0 0 0
06/10/2020
7.35
 6,200 7.60 7.60 7.27 0 0 0
05/10/2020
7.60
 5,600 7.51 7.60 7.51 0 0 0
02/10/2020
7.68
 9,200 7.68 7.68 7.43 0 0 0
01/10/2020
7.68
 14,910 7.35 7.68 7.35 0 0 0
30/09/2020
7.35
 2,500 7.51 7.51 7.35 0 0 0
29/09/2020
7.84
 30,900 7.51 7.84 7.51 0 0 0
28/09/2020
7.60
 8,210 7.68 7.68 7.35 0 0 0
25/09/2020
7.60
 35,900 7.51 7.60 7.43 0 0 0
24/09/2020
7.68
 4,400 7.68 7.68 7.68 0 0 0
23/09/2020
7.51
 32,110 7.68 7.68 7.51 0 0 0
22/09/2020
7.84
 39,200 7.11 7.84 7.11 0 0 0
21/09/2020
7.43
 28,120 7.76 7.92 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |