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

12.90
0.80
(6.61%)
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
(2026-02-23) 		-0.90 -6.92% 10,500 0 0
12.10
13
12.90
2 tháng
(2026-01-19) 		-0.70 -5.47% 22,700 0 0
12
13
12.90
3 tháng
(2025-12-18) 		-0.40 -3.20% 49,900 0 0
11.10
13.40
12.90
6 tháng
(2025-09-19) 		-1.70 -12.32% 148,300 0 0
11.10
15.40
12.90
12 tháng
(2025-03-24) 		-2 -14.16% 925,900 0 0
10.52
15.80
12.90
24 tháng
(2024-03-28) 		4.92 68.45% 6,305,950 -132,150 -1.9
7.18
22.86
12.90
36 tháng
(2023-04-03) 		6.65 122.08% 6,668,443 -131,950 -1.9
5.32
22.86
12.90
60 tháng
(2021-04-13) 		4.83 66.44% 8,750,716 -9,550 -0.9
4.65
22.86
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
6.45
 8,900 6.33 6.63 6.33 0 0 0
14/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
13/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
12/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
11/10/2021
6.33
 0 6.33 6.33 6.33 0 0 0
08/10/2021
6.33
 21,600 6.27 6.45 6.27 100 0 0.0
07/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
06/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
05/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
04/10/2021
6.39
 0 6.39 6.39 6.39 0 0 0
01/10/2021
6.33
 37,000 6.68 6.68 6.33 200 0 0.0
30/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
29/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
28/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
27/09/2021
6.45
 0 6.45 6.45 6.45 0 0 0
24/09/2021
6.27
 9,400 6.39 6.80 6.21 200 0 0.0
23/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
22/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
21/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
20/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
17/09/2021
7.04
 23,900 6.39 7.04 6.16 0 0 0
16/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
15/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
14/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
13/09/2021
6.39
 0 6.39 6.39 6.39 0 0 0
10/09/2021
6.39
 61,306 6.27 6.39 6.16 1,000 0 0.0
09/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
08/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
07/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
06/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
01/09/2021
5.57
 0 5.57 5.57 5.57 0 0 0
31/08/2021
5.57
 0 5.57 5.57 5.57 0 0 0
30/08/2021
5.57
 0 5.57 5.57 5.57 0 0 0
27/08/2021
5.75
 4,200 6.45 6.45 5.34 0 0 0
26/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
25/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
24/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
23/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
20/08/2021
5.86
 19,400 5.80 5.92 5.75 0 0 0
19/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
18/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
17/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
16/08/2021
5.86
 0 5.86 5.86 5.86 0 0 0
13/08/2021
6.04
 28,500 5.80 6.04 5.80 0 0 0
12/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
11/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
10/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
09/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
06/08/2021
5.80
 18,900 5.80 5.86 5.75 0 0 0
05/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
04/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
03/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
02/08/2021
5.80
 0 5.80 5.80 5.80 0 0 0
30/07/2021
5.80
 18,804 5.63 5.86 5.63 0 0 0
29/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
28/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
27/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
26/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
23/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
22/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
21/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
20/07/2021
6.39
 400 5.75 6.39 5.75 0 0 0
19/07/2021
5.69
 5,100 5.86 5.86 5.69 0 0 0
16/07/2021
6.16
 16,700 5.98 6.16 5.86 0 0 0
15/07/2021
6.51
 500 6.45 6.51 5.92 0 0 0
14/07/2021
6.51
 10,000 6.21 6.80 6.21 0 0 0
13/07/2021
6.45
 7,600 5.86 6.45 5.86 0 0 0
12/07/2021
6.16
 1,000 6.16 6.16 6.16 0 1,000 -0.0
09/07/2021
6.27
 0 6.27 6.27 6.27 0 0 0
08/07/2021
6.27
 3,100 6.39 6.39 6.16 0 0 0
07/07/2021
6.45
 100 6.45 6.45 6.45 0 0 0
06/07/2021
6.45
 20,800 6.51 6.51 6.45 0 0 0
05/07/2021
6.57
 2,800 6.51 6.57 6.45 0 0 0
02/07/2021
6.68
 7,300 7.04 7.50 6.45 0 0 0
01/07/2021
6.51
 8,900 6.68 6.68 6.51 0 0 0
30/06/2021
6.68
 900 6.68 6.68 6.68 0 0 0
29/06/2021
6.68
 6,000 6.68 6.74 6.68 2,400 0 0.0
28/06/2021
6.63
 12,700 6.57 6.74 6.57 600 0 0.0
25/06/2021
6.45
 7,500 6.45 6.51 6.45 0 0 0
24/06/2021
6.45
 3,200 6.45 6.45 6.45 0 0 0
23/06/2021
6.45
 8,000 6.45 6.45 6.33 0 0 0
22/06/2021
6.45
 1,600 6.51 6.51 6.45 0 0 0
21/06/2021
6.51
 5,900 6.45 6.51 6.39 0 0 0
18/06/2021
6.45
 6,300 6.21 6.51 6.21 0 0 0
17/06/2021
6.45
 3,404 6.45 6.45 6.45 0 0 0
16/06/2021
6.45
 1,200 6.51 6.51 6.45 0 0 0
15/06/2021
6.51
 6,800 6.45 6.57 6.27 0 100 -0.0
14/06/2021
6.45
 5,300 6.21 6.45 6.21 0 0 0
11/06/2021
6.74
 2,000 6.21 6.74 6.16 0 0 0
10/06/2021
6.45
 2,000 6.45 6.45 6.45 0 0 0
09/06/2021
6.33
 5,710 6.16 6.33 6.16 0 0 0
08/06/2021
6.16
 6,500 6.16 6.16 6.16 0 0 0
07/06/2021
6.45
 200 6.45 6.45 6.45 0 0 0
04/06/2021
6.57
 400 6.57 6.57 6.57 0 0 0
03/06/2021
6.45
 21,600 6.39 6.45 6.39 0 0 0
02/06/2021
6.45
 9,314 6.27 6.51 6.27 0 0 0
01/06/2021
6.45
 9,400 5.63 6.45 5.63 0 0 0
31/05/2021
6.39
 4,700 6.16 6.39 6.16 0 0 0
28/05/2021
6.39
 5,600 6.39 6.39 6.39 0 0 0
27/05/2021
6.57
 5,200 6.51 6.57 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |