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

12.80
0.30
(2.40%)
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
(2025-11-05) 		-0.90 -6.47% 25,200 0 0
12.40
13.90
12.80
2 tháng
(2025-10-06) 		-0.90 -6.47% 66,300 0 0
12.40
13.90
12.80
3 tháng
(2025-09-08) 		-0.50 -3.70% 105,000 0 0
12.40
15.40
12.80
6 tháng
(2025-06-09) 		-0.72 -5.25% 542,000 0 0
12.40
15.80
12.80
12 tháng
(2024-12-10) 		1.07 8.93% 1,969,291 -600 -0.0
10.52
19.73
12.80
24 tháng
(2023-12-18) 		6.54 101.32% 6,290,491 -129,250 -1.9
6.24
22.86
12.80
36 tháng
(2022-12-21) 		7.02 117.39% 6,706,447 -132,050 -1.9
5.05
22.86
12.80
60 tháng
(2020-12-31) 		7.55 138.42% 10,776,127 -6,650 -0.9
4.65
22.86
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2021
6.57
 300 6.39 6.57 6.39 0 0 0
25/05/2021
6.45
 1,000 6.45 6.45 6.45 0 0 0
24/05/2021
6.45
 8,700 6.45 6.51 6.45 0 0 0
21/05/2021
6.74
 100 6.74 6.74 6.74 0 0 0
20/05/2021
6.98
 6,000 6.27 6.98 6.16 0 0 0
19/05/2021
6.27
 10,301 5.86 6.33 5.86 0 0 0
18/05/2021
6.57
 0 6.57 6.57 6.57 0 0 0
17/05/2021
6.68
 3,000 6.63 6.68 6.57 0 0 0
14/05/2021
6.74
 6,200 6.68 6.74 6.68 0 0 0
13/05/2021
6.74
 5,700 6.80 6.80 6.68 0 0 0
12/05/2021
6.80
 6,005 6.68 6.80 6.68 0 0 0
11/05/2021
6.63
 4,800 6.74 6.74 6.63 0 0 0
10/05/2021
6.74
 4,200 6.86 6.86 6.74 0 0 0
07/05/2021
6.86
 3,400 6.74 6.98 6.63 0 0 0
06/05/2021
6.86
 3,400 6.86 6.92 6.86 0 0 0
05/05/2021
6.98
 15,600 6.57 6.98 6.57 0 0 0
04/05/2021
6.92
 400 6.80 6.92 6.80 0 0 0
29/04/2021
7.04
 2,800 7.04 7.04 7.04 0 0 0
28/04/2021
7.15
 2,100 7.27 7.27 7.15 0 0 0
27/04/2021
7.21
 1,100 6.16 7.33 6.16 0 0 0
26/04/2021
6.92
 2,300 6.98 6.98 6.57 0 0 0
23/04/2021
7.09
 6,510 6.45 7.09 6.45 0 0 0
22/04/2021
7.09
 6,810 7.27 7.27 7.04 0 0 0
20/04/2021
7.21
 5,300 7.15 7.21 7.15 0 0 0
19/04/2021
7.27
 12,500 7.15 7.33 7.09 0 1,000 -0.0
16/04/2021
7.21
 20,800 7.21 7.27 7.15 0 5,000 -0.1
15/04/2021
7.33
 10,800 7.39 7.39 7.33 0 0 0
14/04/2021
7.39
 16,000 7.27 7.39 7.27 0 0 0
13/04/2021
7.27
 37,300 7.45 7.45 7.27 0 0 0
12/04/2021
7.50
 11,500 7.39 7.50 7.39 0 0 0
09/04/2021
7.62
 41,100 7.50 7.68 7.27 0 0 0
08/04/2021
7.50
 9,300 7.56 7.56 7.39 0 0 0
07/04/2021
7.45
 14,900 7.56 7.56 7.39 0 0 0
06/04/2021
7.33
 19,200 7.39 7.50 7.27 0 0 0
05/04/2021
7.56
 28,926 7.50 7.56 7.27 0 0 0
02/04/2021
7.56
 45,600 7.80 7.80 7.50 0 0 0
01/04/2021
7.80
 25,700 7.62 7.80 7.62 0 2,200 -0.0
31/03/2021
7.62
 34,500 7.74 7.74 7.62 0 0 0
30/03/2021
7.80
 18,100 7.80 7.80 7.68 0 0 0
29/03/2021
7.80
 38,701 7.86 7.86 7.56 0 0 0
26/03/2021
7.62
 7,000 8.03 8.03 7.62 0 0 0
25/03/2021
8.03
 24,600 8.15 8.21 7.91 0 0 0
24/03/2021
8.15
 79,223 7.45 8.27 7.45 0 5,400 -0.1
23/03/2021
7.45
 17,300 7.45 7.50 7.45 0 0 0
22/03/2021
7.45
 15,800 7.56 7.56 7.39 0 0 0
19/03/2021
7.50
 13,404 7.68 7.74 7.50 0 0 0
18/03/2021
7.74
 7,700 7.74 8.21 7.74 0 0 0
17/03/2021
7.74
 36,900 7.50 7.97 7.50 1,800 0 0.0
16/03/2021
7.68
 25,200 7.50 7.68 7.45 0 0 0
15/03/2021
7.50
 30,400 7.50 7.62 7.45 7,500 0 0.1
12/03/2021
7.21
 21,002 7.33 7.39 7.21 0 0 0
11/03/2021
7.33
 25,300 7.50 7.50 7.33 0 0 0
10/03/2021
7.50
 28,900 7.56 7.62 7.33 1,100 0 0.0
09/03/2021
7.62
 30,500 7.86 7.86 7.45 0 0 0
08/03/2021
7.86
 58,800 7.21 8.03 7.21 0 0 0
05/03/2021
7.21
 52,400 6.98 7.56 6.63 0 0 0
04/03/2021
6.74
 29,400 7.04 7.04 6.74 0 0 0
03/03/2021
7.04
 20,800 7.04 7.04 6.80 0 0 0
02/03/2021
6.86
 34,100 7.04 7.04 6.74 0 0 0
01/03/2021
7.04
 57,500 6.86 7.04 6.57 0 0 0
26/02/2021
7.04
 19,604 7.27 7.27 6.74 0 0 0
25/02/2021
7.27
 14,600 7.33 7.33 7.21 0 0 0
24/02/2021
7.33
 10,800 7.33 7.39 7.33 0 0 0
23/02/2021
7.33
 13,500 7.56 7.56 7.15 0 0 0
22/02/2021
7.33
 15,900 7.21 7.33 7.21 0 0 0
19/02/2021
7.09
 13,900 6.92 7.15 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |