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

17.80
2.30
(14.84%)
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
(2024-04-22) 		4 34.78% 246,236 -121,100 -1.7
11
17.80
17.80
2 tháng
(2024-03-26) 		5.60 56.57% 355,995 -124,200 -1.8
9.90
17.80
17.80
3 tháng
(2024-02-20) 		6.70 76.14% 372,895 -124,200 -1.8
8.70
17.80
17.80
6 tháng
(2023-11-22) 		6.60 74.16% 398,712 -121,400 -1.8
8.60
17.80
17.80
12 tháng
(2023-05-26) 		7.72 99.12% 677,768 -114,000 -1.7
7.78
17.80
17.80
24 tháng
(2022-05-31) 		4.47 40.49% 1,379,296 4,300 -0.7
6.41
17.80
17.80
36 tháng
(2021-06-07) 		6.61 74.38% 2,524,984 4,400 -0.7
6.41
17.80
17.80
60 tháng
(2019-06-17) 		6.87 79.58% 7,648,569 700 -0.7
5.41
17.80
17.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
17.80
2.30
 234,600 17.80 17.80 17.80 0 1,000 -0.0
#2 17/05/2024
15.50
2
 132,190 15.50 15.50 15.50 0 73,000 -1.1
#3 16/05/2024
13.50
1.70
 55,295 12.80 13.50 12.80 0 28,500 -0.4
#4 15/05/2024
11.80
0.20
 8,550 11.60 11.80 11.60 0 3,900 -0.0
#5 14/05/2024
11.60
0.10
 12,100 11.50 11.70 11.50 0 5,000 -0.1
#6 13/05/2024
11.50
0.20
 10,900 11.60 11.60 11.40 0 3,000 -0.0
#7 10/05/2024
11.30
0
 0 11.30 11.30 11.30 0 0 0
#8 09/05/2024
11.30
-0.40
 106 11.30 11.30 11.30 0 0 0
#9 08/05/2024
11.70
0.70
 300 11.70 11.70 11.70 0 0 0
#10 07/05/2024
11
-0.40
 11,800 11.50 11.50 11 0 5,000 -0.1
#11 06/05/2024
11.40
-0.10
 2,086 12 12 11.40 0 0 0
#12 03/05/2024
11.50
0
 109 11.50 11.50 11.50 0 0 0
#13 02/05/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#14 26/04/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#15 25/04/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#16 24/04/2024
11.50
0.40
 5,000 11.40 11.50 11.40 0 700 -0.0
#17 23/04/2024
11.10
-0.40
 200 11.10 11.10 11.10 0 0 0
#18 22/04/2024
11.50
0.50
 7,600 11.50 11.50 11.50 0 2,000 -0.0
#19 19/04/2024
11
0
 1,300 11 11 11 0 0 0
#20 17/04/2024
11
0
 5,000 11 11 11 0 2,000 -0.0
#21 16/04/2024
11
-0.30
 4,100 11.40 11.40 11 0 3,000 -0.0
#22 15/04/2024
11.30
0
 6,249 11.40 11.90 11.30 0 0 0
#23 12/04/2024
11.30
-0.20
 209 11.30 11.30 11.30 0 0 0
#24 11/04/2024
11.50
1
 24,900 11 11.50 11 0 0 0
#25 10/04/2024
10.50
0.20
 2,500 10.40 10.50 10.40 0 0 0
#26 09/04/2024
10.30
0
 4,000 10.30 10.30 10.20 0 0 0
#27 08/04/2024
10.30
-0.20
 1,101 10.10 10.30 10.10 0 0 0
#28 05/04/2024
0
0
 0 0 0 0 0 0 0
#29 04/04/2024
0
0
 0 0 0 0 0 0 0
#30 03/04/2024
10.50
0.50
 14,500 10.30 10.50 10.30 2,000 100 0.0
#31 02/04/2024
10
-0.20
 7,000 10 10 10 0 0 0
#32 01/04/2024
10.20
0.30
 5,300 9.90 10.20 9.90 0 0 0
#33 29/03/2024
9.90
-0.30
 18,000 9.90 9.90 9.90 0 0 0
#34 28/03/2024
0
0
 0 0 0 0 0 0 0
#35 27/03/2024
10.20
0.30
 6,300 9.80 10.20 9.80 0 0 0
#36 26/03/2024
9.90
0.40
 9,300 9.70 9.90 9.70 0 0 0
#37 25/03/2024
0
0
 0 0 0 0 0 0 0
#38 22/03/2024
0
0
 0 0 0 0 0 0 0
#39 21/03/2024
0
0
 0 0 0 0 0 0 0
#40 20/03/2024
9.50
0
 200 9.50 9.50 9.50 0 0 0
#41 19/03/2024
0
0
 0 0 0 0 0 0 0
#42 18/03/2024
0
0
 0 0 0 0 0 0 0
#43 15/03/2024
9.50
0.50
 6,000 9 9.80 9.50 0 0 0
#44 14/03/2024
9
0
 800 9 9 9 0 0 0
#45 13/03/2024
9
0
 1,300 9 9 9 0 0 0
#46 12/03/2024
9
0
 4,500 9 9 8.90 0 0 0
#47 11/03/2024
9
-0.10
 500 9.10 9.10 9 0 0 0
#48 08/03/2024
0
0
 0 0 0 0 0 0 0
#49 07/03/2024
9.10
0.40
 700 8.70 9.10 9.10 0 0 0
#50 06/03/2024
8.70
0
 400 8.70 8.70 8.60 0 0 0
#51 05/03/2024
0
0
 0 0 0 0 0 0 0
#52 04/03/2024
0
0
 0 0 0 0 0 0 0
#53 01/03/2024
0
0
 0 0 0 0 0 0 0
#54 29/02/2024
0
0
 0 0 0 0 0 0 0
#55 28/02/2024
0
0
 0 0 0 0 0 0 0
#56 27/02/2024
0
0
 0 0 0 0 0 0 0
#57 26/02/2024
0
0
 0 0 0 0 0 0 0
#58 23/02/2024
8.70
-0.10
 1,700 8.80 8.80 8.70 0 0 0
#59 22/02/2024
0
0
 0 0 0 0 0 0 0
#60 21/02/2024
0
0
 0 0 0 0 0 0 0
#61 20/02/2024
8.80
-0.20
 800 9 9 8.80 0 0 0
#62 19/02/2024
9
0.20
 400 8.80 9 9 0 0 0
#63 16/02/2024
0
0
 0 0 0 0 0 0 0
#64 15/02/2024
0
0
 0 0 0 0 0 0 0
#65 07/02/2024
0
0
 0 0 0 0 0 0 0
#66 06/02/2024
0
0
 0 0 0 0 0 0 0
#67 05/02/2024
8.80
-0.50
 1,400 9.30 9.30 8.80 0 0 0
#68 02/02/2024
0
0
 0 0 0 0 0 0 0
#69 01/02/2024
0
0
 0 0 0 0 0 0 0
#70 31/01/2024
0
0
 0 0 0 0 0 0 0
#71 30/01/2024
9.30
0.30
 3,000 9 9.30 9 0 0 0
#72 29/01/2024
9
-0.10
 2,700 9.10 9.90 9 0 0 0
#73 26/01/2024
9.10
0
 1,000 9.10 9.10 9.10 0 0 0
#74 25/01/2024
9.10
0
 1,000 9.10 9.10 9.10 0 0 0
#75 24/01/2024
9.10
0
 202 9.10 9.10 9.10 0 0 0
#76 23/01/2024
9.10
0.20
 1,000 8.90 9.10 9.10 0 0 0
#77 22/01/2024
8.90
-0.10
 100 9 9 8.90 0 0 0
#78 19/01/2024
0
0
 0 0 0 0 0 0 0
#79 18/01/2024
0
0
 1 0 0 0 0 0 0
#80 17/01/2024
0
0
 0 0 0 0 0 0 0
#81 16/01/2024
0
0
 0 0 0 0 0 0 0
#82 15/01/2024
9
-0.10
 4,300 9.10 9.10 9 3,000 0 0.0
#83 12/01/2024
0
0
 0 0 0 0 0 0 0
#84 11/01/2024
0
0
 0 0 0 0 0 0 0
#85 10/01/2024
0
0
 10 0 0 0 0 0 0
#86 09/01/2024
9.10
-0.10
 600 9.20 9.20 8.20 0 100 -0.0
#87 08/01/2024
0
0
 0 0 0 0 0 0 0
#88 05/01/2024
0
0
 12 0 0 0 0 0 0
#89 04/01/2024
0
0
 1 0 0 0 0 0 0
#90 03/01/2024
0
0
 0 0 0 0 0 0 0
#91 02/01/2024
9.20
0.10
 300 9.10 9.20 9.10 0 0 0
#92 29/12/2023
9.10
0.10
 800 9 9.10 9.10 0 0 0
#93 28/12/2023
9
0.10
 600 8.90 9 9 0 0 0
#94 27/12/2023
8.90
0.20
 100 8.70 8.90 8.90 0 0 0
#95 26/12/2023
0
0
 0 0 0 0 0 0 0
#96 25/12/2023
8.70
0.10
 1,000 8.60 8.80 8.70 0 0 0
#97 22/12/2023
8.60
-0.20
 500 8.80 8.80 8.60 0 0 0
#98 21/12/2023
8.80
-0.10
 115 8.90 8.90 8.80 0 0 0
#99 20/12/2023
0
0
 0 0 0 0 0 0 0
#100 19/12/2023
8.90
0
 600 8.90 8.90 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |