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

12.90
0.80
(6.61%)
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
12.10
2 tháng
(2026-01-16) 		-1.30 -9.70% 23,700 0 0
12
13.40
12.10
3 tháng
(2025-12-17) 		-0.20 -1.63% 49,900 0 0
11.10
13.40
12.10
6 tháng
(2025-09-18) 		-1.40 -10.37% 153,200 0 0
11.10
15.40
12.10
12 tháng
(2025-03-24) 		-2 -14.16% 925,900 0 0
10.52
15.80
12.10
24 tháng
(2024-03-27) 		4.70 63.50% 6,312,250 -132,150 -1.9
7.18
22.86
12.10
36 tháng
(2023-04-03) 		6.65 122.08% 6,668,443 -131,950 -1.9
5.32
22.86
12.10
60 tháng
(2021-04-12) 		4.60 61.24% 8,762,216 -9,550 -0.9
4.65
22.86
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
13.63
 2,800 13.16 13.63 13.16 0 0 0
27/05/2025
13.53
 2,500 13.44 13.81 13.44 0 0 0
26/05/2025
13.63
 9,700 13.53 13.63 13.16 0 0 0
23/05/2025
13.53
 4,000 13.72 13.72 13.34 0 0 0
22/05/2025
13.72
 2,400 13.72 13.91 13.72 0 0 0
21/05/2025
14.10
 1,200 14.00 14.10 13.72 0 0 0
20/05/2025
14.19
 5,000 14.38 14.38 13.72 0 0 0
19/05/2025
14.10
 6,300 13.72 14.10 13.53 0 0 0
16/05/2025
14.10
 10,700 14.57 14.57 13.34 0 0 0
15/05/2025
13.72
 2,000 13.53 13.72 13.44 0 0 0
14/05/2025
13.63
 900 13.16 13.63 13.16 0 0 0
13/05/2025
13.16
 2,600 13.25 13.25 13.16 0 0 0
12/05/2025
13.63
 6,200 13.44 13.63 13.44 0 0 0
09/05/2025
13.53
 3,500 13.53 13.53 13.16 0 0 0
08/05/2025
13.53
 2,100 13.53 13.53 13.53 0 0 0
07/05/2025
13.25
 400 13.16 13.25 13.16 0 0 0
06/05/2025
13.34
 900 13.34 13.34 13.34 0 0 0
05/05/2025
13.53
 1,500 13.53 13.53 13.16 0 0 0
29/04/2025
13.63
 700 13.63 13.63 13.63 0 0 0
28/04/2025
13.63
 2,800 13.53 13.63 13.25 0 0 0
25/04/2025
13.53
 300 13.16 13.53 13.16 0 0 0
24/04/2025
13.16
 12,500 14.28 14.28 13.16 0 0 0
23/04/2025
13.53
 8,900 14.66 15.04 13.53 0 0 0
22/04/2025
14.66
 18,100 14.75 15.51 11.65 0 0 0
21/04/2025
14.19
 1,800 14.28 14.28 13.34 0 0 0
18/04/2025
14.28
 900 14.66 14.66 14.28 0 0 0
17/04/2025
14.10
 1,800 13.91 14.10 13.91 0 0 0
16/04/2025
14.10
 0 14.10 14.10 14.10 0 0 0
15/04/2025
14.10
 500 14.10 14.10 14.10 0 0 0
14/04/2025
14.28
 1,500 14.57 14.57 14.28 0 0 0
11/04/2025
14.57
 30,400 14.00 15.13 13.81 0 0 0
10/04/2025
13.16
 39,600 13.06 13.16 13.06 0 0 0
09/04/2025
11.65
 9,600 11.09 12.03 10.99 0 0 0
08/04/2025
10.52
 29,900 13.16 13.16 10.52 0 0 0
04/04/2025
13.16
 4,800 13.16 13.16 11.93 0 0 0
03/04/2025
13.16
 2,000 13.63 13.63 13.16 0 0 0
02/04/2025
14.19
 3,000 14.28 14.28 14.19 0 0 0
01/04/2025
14.38
 5,100 14.28 14.47 14.19 0 0 0
31/03/2025
14.28
 4,000 13.63 14.28 13.63 0 0 0
28/03/2025
14.94
 4,300 14.85 14.94 14.57 0 0 0
27/03/2025
14.66
 9,200 14.38 14.85 14.10 0 0 0
26/03/2025
15.04
 2,800 15.22 15.32 14.85 0 0 0
25/03/2025
15.22
 5,000 15.32 15.32 15.22 0 0 0
24/03/2025
14.10
 16,300 14.19 16.26 13.91 0 0 0
21/03/2025
15.13
 6,000 15.32 15.32 15.04 0 0 0
20/03/2025
15.32
 4,800 15.51 15.51 15.32 0 0 0
19/03/2025
15.60
 3,400 15.51 15.60 15.51 0 0 0
18/03/2025
15.51
 5,700 15.60 15.60 15.32 0 0 0
17/03/2025
15.98
 3,300 15.79 15.98 15.51 0 0 0
14/03/2025
15.60
 4,100 15.98 15.98 15.51 0 0 0
13/03/2025
16.07
 1,400 16.45 16.45 16.07 0 0 0
12/03/2025
16.16
 1,200 16.16 17.29 16.16 0 0 0
11/03/2025
17.38
 4,900 16.16 17.48 15.98 0 0 0
10/03/2025
15.98
 5,500 16.35 16.63 15.98 0 0 0
07/03/2025
16.35
 6,100 16.35 16.63 16.07 0 0 0
06/03/2025
16.63
 2,400 16.45 16.73 16.45 0 0 0
05/03/2025
15.98
 3,200 16.63 16.63 15.98 0 0 0
04/03/2025
16.82
 14,000 15.22 16.82 15.22 0 600 -0.0
03/03/2025
15.22
 13,100 16.26 16.26 15.22 0 0 0
28/02/2025
16.35
 14,600 16.63 16.73 15.13 0 0 0
27/02/2025
16.92
 7,900 17.01 17.01 16.63 0 0 0
26/02/2025
16.82
 3,900 17.29 17.29 16.82 0 0 0
25/02/2025
16.92
 29,500 17.48 17.48 16.73 0 0 0
24/02/2025
17.38
 10,900 17.38 17.38 17.29 0 0 0
21/02/2025
17.67
 22,100 17.76 17.76 17.20 0 0 0
20/02/2025
18.14
 4,700 17.85 18.14 17.76 0 0 0
19/02/2025
18.14
 19,200 17.38 18.61 17.38 0 0 0
18/02/2025
17.67
 12,100 17.67 17.67 17.20 0 0 0
17/02/2025
17.67
 13,800 18.61 18.61 16.92 0 0 0
14/02/2025
18.51
 16,300 18.14 18.79 18.04 0 0 0
13/02/2025
18.14
 19,800 18.14 18.42 17.38 0 0 0
12/02/2025
17.95
 8,014 17.38 18.61 17.38 0 0 0
11/02/2025
18.14
 24,853 18.70 18.79 17.85 0 0 0
10/02/2025
18.70
 38,226 19.73 19.83 18.70 0 0 0
07/02/2025
19.73
 62,229 19.73 21.90 18.79 0 0 0
06/02/2025
19.73
 136,973 17.67 19.73 17.67 0 0 0
05/02/2025
17.57
 99,445 15.13 17.76 15.13 0 0 0
04/02/2025
15.98
 21,020 16.26 16.26 15.13 0 0 0
03/02/2025
16.16
 24,100 15.60 17.48 15.60 0 0 0
24/01/2025
15.60
 20,605 17.48 17.48 15.51 0 0 0
23/01/2025
16.54
 21,665 16.16 16.73 15.79 0 0 0
22/01/2025
16.92
 45,078 18.32 18.32 15.88 0 0 0
21/01/2025
16.92
 75,017 16.92 16.92 15.98 0 0 0
20/01/2025
14.75
 25,825 13.44 14.75 13.44 0 0 0
17/01/2025
13.44
 75,579 12.12 13.44 11.75 0 0 0
16/01/2025
11.75
 1,103 11.84 11.84 11.75 0 0 0
15/01/2025
12.03
 3,105 11.93 12.03 11.75 0 0 0
14/01/2025
11.75
 3,404 11.75 12.03 11.75 0 0 0
13/01/2025
11.75
 7,836 11.75 11.93 11.65 0 0 0
10/01/2025
11.65
 10,017 11.75 11.75 11.56 0 0 0
09/01/2025
11.65
 1,312 11.65 11.65 11.65 0 0 0
08/01/2025
11.65
 4,834 11.65 11.65 11.65 0 0 0
07/01/2025
11.84
 1,903 11.84 12.03 11.65 0 0 0
06/01/2025
11.84
 9,210 11.84 12.03 11.75 0 0 0
03/01/2025
11.75
 4,704 11.93 11.93 11.75 0 0 0
02/01/2025
11.65
 2,763 11.75 11.84 11.65 0 0 0
31/12/2024
11.84
 3,707 12.03 12.03 11.56 0 0 0
30/12/2024
12.03
 2,543 12.12 12.12 11.65 0 0 0
27/12/2024
12.03
 54,516 12.03 12.12 11.28 0 0 0
26/12/2024
11.93
 1,806 11.84 11.93 11.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |