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

12.90
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |