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)
18/02/2021
7.04
 25,900 6.80 7.04 6.63 0 0 0
17/02/2021
6.86
 1,500 7.04 7.04 6.68 0 0 0
09/02/2021
6.86
 4,909 6.51 6.86 6.51 0 0 0
08/02/2021
6.45
 6,200 6.57 6.57 6.16 100 0 0
05/02/2021
6.57
 10,600 6.63 6.63 6.45 0 0 0
04/02/2021
6.86
 34,200 6.74 6.86 6.45 0 0 0
03/02/2021
7.04
 3,600 6.68 7.04 6.68 0 0 0
02/02/2021
6.68
 4,900 5.86 6.68 5.86 0 0 0
01/02/2021
6.57
 8,400 7.04 7.04 5.80 0 0 0
29/01/2021
6.86
 19,833 6.33 6.92 6.33 0 0 0
28/01/2021
6.33
 53,600 7.04 7.04 6.21 0 0 0
27/01/2021
7.62
 36,100 7.97 7.97 6.80 0 0 0
26/01/2021
7.86
 50,200 7.62 8.50 7.39 0 0 0
25/01/2021
7.74
 43,200 7.62 7.91 7.62 0 0 0
22/01/2021
7.97
 15,400 7.97 8.27 7.62 0 0 0
21/01/2021
8.21
 26,800 7.86 8.21 7.45 0 0 0
20/01/2021
7.91
 35,900 7.97 7.97 6.86 0 0 0
19/01/2021
7.68
 87,300 8.79 8.85 7.56 0 0 0
18/01/2021
8.79
 74,500 9.03 9.62 8.27 0 0 0
15/01/2021
8.91
 120,209 7.97 8.91 7.91 0 0 0
14/01/2021
7.97
 95,500 7.62 7.97 7.33 0 0 0
13/01/2021
7.27
 118,600 6.45 7.27 6.45 0 0 0
12/01/2021
6.45
 33,900 6.10 6.45 6.04 0 0 0
11/01/2021
6.16
 58,700 5.80 6.33 5.63 0 0 0
08/01/2021
5.80
 41,100 5.63 5.80 5.57 0 0 0
07/01/2021
5.80
 41,600 5.92 5.98 5.63 0 0 0
06/01/2021
5.86
 34,500 5.63 6.16 5.57 0 0 0
05/01/2021
5.63
 1,300 5.69 5.69 5.45 0 0 0
04/01/2021
5.51
 7,200 5.45 5.63 5.45 0 0 0
31/12/2020
5.45
 5,400 5.39 5.45 5.28 0 0 0
30/12/2020
5.45
 19,300 5.51 5.51 5.28 0 0 0
29/12/2020
5.45
 2,700 5.51 5.51 5.45 0 0 0
28/12/2020
5.45
 11,800 5.39 5.45 5.39 100 100 0
25/12/2020
5.45
 9,500 5.39 5.45 5.39 0 0 0
24/12/2020
5.39
 6,800 5.45 5.45 5.39 0 0 0
23/12/2020
5.39
 2,800 5.51 5.51 5.39 0 0 0
22/12/2020
5.45
 7,700 5.39 5.45 5.39 0 0 0
21/12/2020
5.39
 7,200 5.34 5.39 5.28 0 0 0
18/12/2020
5.39
 4,800 5.39 5.39 5.39 0 0 0
17/12/2020
5.39
 4,000 5.39 5.39 5.39 0 0 0
16/12/2020
5.39
 6,609 5.39 5.39 5.39 0 0 0
15/12/2020
5.28
 6,800 5.45 5.63 5.28 0 0 0
14/12/2020
5.34
 3,200 5.63 5.63 5.34 0 0 0
11/12/2020
5.28
 4,300 5.04 5.34 5.04 0 0 0
10/12/2020
5.22
 4,800 5.22 5.22 5.22 0 0 0
09/12/2020
5.39
 2,600 5.45 5.45 5.34 0 0 0
08/12/2020
5.34
 6,200 5.34 5.39 5.34 0 0 0
07/12/2020
5.34
 13,500 5.34 5.34 5.22 0 0 0
04/12/2020
5.34
 8,800 5.51 5.51 5.34 0 0 0
03/12/2020
5.57
 101 5.57 5.57 5.57 100 0 0.0
02/12/2020
5.51
 5,200 5.57 5.57 5.51 0 0 0
01/12/2020
5.34
 14,500 5.16 5.34 5.16 0 0 0
30/11/2020
5.69
 200 5.80 5.80 5.69 0 0 0
27/11/2020
5.80
 16,300 5.75 5.92 5.80 0 0 0
26/11/2020
5.75
 43,700 5.04 5.75 5.04 0 0 0
25/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
24/11/2020
5.04
 5,400 5.04 5.04 5.04 0 0 0
23/11/2020
5.04
 13,200 5.16 5.16 5.04 0 0 0
20/11/2020
5.16
 0 5.16 5.16 5.16 0 0 0
19/11/2020
5.16
 11,600 5.16 5.22 5.04 0 0 0
18/11/2020
5.28
 500 5.28 5.28 5.28 0 0 0
17/11/2020
5.28
 1,200 5.22 5.28 5.22 0 0 0
16/11/2020
4.92
 58,800 5.10 5.10 4.92 0 0 0
13/11/2020
5.10
 1,800 5.10 5.10 5.10 0 0 0
12/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
11/11/2020
4.98
 21,700 5.10 5.10 4.98 0 0 0
10/11/2020
5.28
 1,000 5.28 5.28 5.28 0 0 0
09/11/2020
5.16
 0 5.16 5.16 5.16 0 0 0
06/11/2020
5.16
 0 5.16 5.16 5.16 0 0 0
05/11/2020
5.16
 1,000 5.16 5.16 5.16 0 0 0
04/11/2020
5.28
 100 5.28 5.28 5.28 0 0 0
03/11/2020
5.10
 0 5.10 5.10 5.10 0 0 0
02/11/2020
5.51
 2,000 5.04 5.51 5.04 0 0 0
30/10/2020
5.10
 1,000 5.10 5.10 5.10 0 0 0
29/10/2020
5.04
 2,100 5.04 5.04 5.04 0 0 0
28/10/2020
5.04
 27,000 5.22 5.22 5.04 0 0 0
27/10/2020
5.28
 0 5.28 5.28 5.28 0 0 0
26/10/2020
5.28
 2,700 5.28 5.28 5.28 0 0 0
23/10/2020
5.28
 500 5.28 5.28 5.28 0 0 0
22/10/2020
5.22
 0 5.22 5.22 5.22 0 0 0
21/10/2020
5.22
 4,400 5.28 5.28 5.22 0 0 0
20/10/2020
5.28
 2,200 5.28 5.28 5.28 0 0 0
19/10/2020
5.28
 11,700 5.28 5.28 5.28 0 0 0
16/10/2020
5.28
 15,200 5.34 5.34 5.28 0 0 0
15/10/2020
5.39
 5,500 5.39 5.39 5.39 0 0 0
14/10/2020
5.39
 7,800 5.39 5.39 5.34 0 0 0
13/10/2020
5.45
 5,500 5.34 5.45 5.34 0 0 0
12/10/2020
5.45
 8,700 5.45 5.45 5.45 0 0 0
09/10/2020
5.45
 900 5.34 5.45 5.34 0 0 0
08/10/2020
5.34
 100 5.34 5.34 5.34 0 0 0
07/10/2020
5.45
 5,800 5.39 5.45 5.34 0 0 0
06/10/2020
5.34
 6,200 5.51 5.51 5.28 0 0 0
05/10/2020
5.51
 5,600 5.45 5.51 5.45 0 0 0
02/10/2020
5.57
 9,200 5.57 5.57 5.39 0 0 0
01/10/2020
5.57
 14,910 5.34 5.57 5.34 0 0 0
30/09/2020
5.34
 2,500 5.45 5.45 5.34 0 0 0
29/09/2020
5.69
 30,900 5.45 5.69 5.45 0 0 0
28/09/2020
5.51
 8,210 5.57 5.57 5.34 0 0 0
25/09/2020
5.51
 35,900 5.45 5.51 5.39 0 0 0
24/09/2020
5.57
 4,400 5.57 5.57 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |