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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |