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% 27,300 0 0
11.10
13.40
12.80
2 tháng
(2025-12-01) 		0.40 3.17% 56,700 0 0
11.10
13.40
12.80
3 tháng
(2025-10-30) 		-0.40 -2.99% 79,700 0 0
11.10
13.90
12.80
6 tháng
(2025-08-01) 		-1.10 -7.80% 321,700 0 0
11.10
15.40
12.80
12 tháng
(2025-02-03) 		-3.16 -19.57% 1,577,860 -600 -0.0
10.52
19.73
12.80
24 tháng
(2024-02-15) 		6.62 103.61% 6,322,050 -132,150 -1.9
6.31
22.86
12.80
36 tháng
(2023-02-13) 		7.42 132.91% 6,688,945 -131,950 -1.9
5.05
22.86
12.80
60 tháng
(2021-02-23) 		5.67 77.39% 9,696,176 -6,750 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |