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

10.40
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
(2026-08-18) 		-2.50 -19.69% 24,500 0 0
10.20
13
10.40
2 tháng
(2026-07-20) 		-0.90 -8.09% 46,400 0 0
10.20
13
10.40
3 tháng
(2026-06-19) 		-1.18 -10.33% 57,100 0 0
10.20
13
10.40
6 tháng
(2026-03-23) 		-0.90 -8.09% 94,200 0 0
9.80
13
10.40
12 tháng
(2025-09-22) 		-2.28 -18.30% 256,700 0 0
9.80
14.24
10.40
24 tháng
(2024-09-27) 		-8.31 -44.90% 3,109,605 0 0
7.65
20.77
10.40
36 tháng
(2023-10-03) 		4.36 74.72% 6,635,421 0 0
5.37
21.14
10.40
60 tháng
(2021-10-13) 		4.34 74.18% 8,365,816 125,000 1.0
4.30
21.14
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
6.72
 37,300 6.89 6.89 6.72 0 0 0
12/04/2021
6.94
 11,500 6.83 6.94 6.83 0 0 0
09/04/2021
7.05
 41,100 6.94 7.10 6.72 0 0 0
08/04/2021
6.94
 9,300 6.99 6.99 6.83 0 0 0
07/04/2021
6.89
 14,900 6.99 6.99 6.83 0 0 0
06/04/2021
6.78
 19,200 6.83 6.94 6.72 0 0 0
05/04/2021
6.99
 28,926 6.94 6.99 6.72 0 0 0
02/04/2021
6.99
 45,600 7.21 7.21 6.94 0 0 0
01/04/2021
7.21
 25,700 7.05 7.21 7.05 0 2,200 -0.0
31/03/2021
7.05
 34,500 7.16 7.16 7.05 0 0 0
30/03/2021
7.21
 18,100 7.21 7.21 7.10 0 0 0
29/03/2021
7.21
 38,701 7.27 7.27 6.99 0 0 0
26/03/2021
7.05
 7,000 7.43 7.43 7.05 0 0 0
25/03/2021
7.43
 24,600 7.54 7.59 7.32 0 0 0
24/03/2021
7.54
 79,223 6.89 7.65 6.89 0 5,400 -0.1
23/03/2021
6.89
 17,300 6.89 6.94 6.89 0 0 0
22/03/2021
6.89
 15,800 6.99 6.99 6.83 0 0 0
19/03/2021
6.94
 13,404 7.10 7.16 6.94 0 0 0
18/03/2021
7.16
 7,700 7.16 7.59 7.16 0 0 0
17/03/2021
7.16
 36,900 6.94 7.37 6.94 1,800 0 0.0
16/03/2021
7.10
 25,200 6.94 7.10 6.89 0 0 0
15/03/2021
6.94
 30,400 6.94 7.05 6.89 7,500 0 0.1
12/03/2021
6.67
 21,002 6.78 6.83 6.67 0 0 0
11/03/2021
6.78
 25,300 6.94 6.94 6.78 0 0 0
10/03/2021
6.94
 28,900 6.99 7.05 6.78 1,100 0 0.0
09/03/2021
7.05
 30,500 7.27 7.27 6.89 0 0 0
08/03/2021
7.27
 58,800 6.67 7.43 6.67 0 0 0
05/03/2021
6.67
 52,400 6.45 6.99 6.13 0 0 0
04/03/2021
6.24
 29,400 6.51 6.51 6.24 0 0 0
03/03/2021
6.51
 20,800 6.51 6.51 6.29 0 0 0
02/03/2021
6.34
 34,100 6.51 6.51 6.24 0 0 0
01/03/2021
6.51
 57,500 6.34 6.51 6.07 0 0 0
26/02/2021
6.51
 19,604 6.72 6.72 6.24 0 0 0
25/02/2021
6.72
 14,600 6.78 6.78 6.67 0 0 0
24/02/2021
6.78
 10,800 6.78 6.83 6.78 0 0 0
23/02/2021
6.78
 13,500 6.99 6.99 6.61 0 0 0
22/02/2021
6.78
 15,900 6.67 6.78 6.67 0 0 0
19/02/2021
6.56
 13,900 6.40 6.61 6.34 0 0 0
18/02/2021
6.51
 25,900 6.29 6.51 6.13 0 0 0
17/02/2021
6.34
 1,500 6.51 6.51 6.18 0 0 0
09/02/2021
6.34
 4,909 6.02 6.34 6.02 0 0 0
08/02/2021
5.96
 6,200 6.07 6.07 5.69 100 0 0
05/02/2021
6.07
 10,600 6.13 6.13 5.96 0 0 0
04/02/2021
6.34
 34,200 6.24 6.34 5.96 0 0 0
03/02/2021
6.51
 3,600 6.18 6.51 6.18 0 0 0
02/02/2021
6.18
 4,900 5.42 6.18 5.42 0 0 0
01/02/2021
6.07
 8,400 6.51 6.51 5.37 0 0 0
29/01/2021
6.34
 19,833 5.86 6.40 5.86 0 0 0
28/01/2021
5.86
 53,600 6.51 6.51 5.75 0 0 0
27/01/2021
7.05
 36,100 7.37 7.37 6.29 0 0 0
26/01/2021
7.27
 50,200 7.05 7.86 6.83 0 0 0
25/01/2021
7.16
 43,200 7.05 7.32 7.05 0 0 0
22/01/2021
7.37
 15,400 7.37 7.65 7.05 0 0 0
21/01/2021
7.59
 26,800 7.27 7.59 6.89 0 0 0
20/01/2021
7.32
 35,900 7.37 7.37 6.34 0 0 0
19/01/2021
7.10
 87,300 8.13 8.19 6.99 0 0 0
18/01/2021
8.13
 74,500 8.35 8.89 7.65 0 0 0
15/01/2021
8.24
 120,209 7.37 8.24 7.32 0 0 0
14/01/2021
7.37
 95,500 7.05 7.37 6.78 0 0 0
13/01/2021
6.72
 118,600 5.96 6.72 5.96 0 0 0
12/01/2021
5.96
 33,900 5.64 5.96 5.58 0 0 0
11/01/2021
5.69
 58,700 5.37 5.86 5.21 0 0 0
08/01/2021
5.37
 41,100 5.21 5.37 5.15 0 0 0
07/01/2021
5.37
 41,600 5.48 5.53 5.21 0 0 0
06/01/2021
5.42
 34,500 5.21 5.69 5.15 0 0 0
05/01/2021
5.21
 1,300 5.26 5.26 5.04 0 0 0
04/01/2021
5.10
 7,200 5.04 5.21 5.04 0 0 0
31/12/2020
5.04
 5,400 4.99 5.04 4.88 0 0 0
30/12/2020
5.04
 19,300 5.10 5.10 4.88 0 0 0
29/12/2020
5.04
 2,700 5.10 5.10 5.04 0 0 0
28/12/2020
5.04
 11,800 4.99 5.04 4.99 100 100 0
25/12/2020
5.04
 9,500 4.99 5.04 4.99 0 0 0
24/12/2020
4.99
 6,800 5.04 5.04 4.99 0 0 0
23/12/2020
4.99
 2,800 5.10 5.10 4.99 0 0 0
22/12/2020
5.04
 7,700 4.99 5.04 4.99 0 0 0
21/12/2020
4.99
 7,200 4.93 4.99 4.88 0 0 0
18/12/2020
4.99
 4,800 4.99 4.99 4.99 0 0 0
17/12/2020
4.99
 4,000 4.99 4.99 4.99 0 0 0
16/12/2020
4.99
 6,609 4.99 4.99 4.99 0 0 0
15/12/2020
4.88
 6,800 5.04 5.21 4.88 0 0 0
14/12/2020
4.93
 3,200 5.21 5.21 4.93 0 0 0
11/12/2020
4.88
 4,300 4.66 4.93 4.66 0 0 0
10/12/2020
4.83
 4,800 4.83 4.83 4.83 0 0 0
09/12/2020
4.99
 2,600 5.04 5.04 4.93 0 0 0
08/12/2020
4.93
 6,200 4.93 4.99 4.93 0 0 0
07/12/2020
4.93
 13,500 4.93 4.93 4.83 0 0 0
04/12/2020
4.93
 8,800 5.10 5.10 4.93 0 0 0
03/12/2020
5.15
 101 5.15 5.15 5.15 100 0 0.0
02/12/2020
5.10
 5,200 5.15 5.15 5.10 0 0 0
01/12/2020
4.93
 14,500 4.77 4.93 4.77 0 0 0
30/11/2020
5.26
 200 5.37 5.37 5.26 0 0 0
27/11/2020
5.37
 16,300 5.31 5.48 5.37 0 0 0
26/11/2020
5.31
 43,700 4.66 5.31 4.66 0 0 0
25/11/2020
4.66
 0 4.66 4.66 4.66 0 0 0
24/11/2020
4.66
 5,400 4.66 4.66 4.66 0 0 0
23/11/2020
4.66
 13,200 4.77 4.77 4.66 0 0 0
20/11/2020
4.77
 0 4.77 4.77 4.77 0 0 0
19/11/2020
4.77
 11,600 4.77 4.83 4.66 0 0 0
18/11/2020
4.88
 500 4.88 4.88 4.88 0 0 0
17/11/2020
4.88
 1,200 4.83 4.88 4.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |