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

12.30
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
(2026-05-18) 		-0.10 -0.81% 5,900 0 0
12
14
12.30
2 tháng
(2026-04-20) 		0.10 0.82% 14,100 0 0
11.80
14
12.30
3 tháng
(2026-03-19) 		0.30 2.50% 29,500 0 0
11.80
14
12.30
6 tháng
(2025-12-19) 		-0.20 -1.60% 79,400 0 0
11.10
14
12.30
12 tháng
(2025-06-23) 		-0.80 -6.11% 593,600 0 0
11.10
15.80
12.30
24 tháng
(2024-06-27) 		-7.65 -38.35% 4,943,847 50 0.0
10.52
22.86
12.30
36 tháng
(2023-07-03) 		5.84 90.48% 6,513,454 -119,650 -1.8
6.09
22.86
12.30
60 tháng
(2021-07-13) 		5.85 90.72% 8,391,462 -5,450 -0.9
4.65
22.86
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2024
11.93
 3,704 12.22 12.22 11.84 0 0 0
24/12/2024
12.22
 12,263 11.93 12.59 11.75 0 0 0
23/12/2024
11.93
 4,900 11.93 11.93 11.84 0 0 0
20/12/2024
11.84
 5,900 11.75 11.93 11.75 0 0 0
19/12/2024
11.75
 8,600 11.65 11.75 11.65 0 0 0
18/12/2024
11.75
 3,702 12.03 12.03 11.75 0 0 0
17/12/2024
11.93
 3 12.03 12.03 12.03 0 0 0
16/12/2024
11.93
 1,405 12.03 12.03 11.93 0 0 0
13/12/2024
11.84
 6,636 12.50 12.50 11.84 0 0 0
12/12/2024
11.84
 1,271 11.75 11.84 11.75 0 0 0
11/12/2024
11.75
 16,699 11.56 11.75 11.56 0 0 0
10/12/2024
11.93
 716 12.03 12.03 11.84 0 0 0
09/12/2024
11.84
 2,010 11.93 12.12 11.84 0 0 0
06/12/2024
11.75
 4,928 11.84 12.22 11.75 0 0 0
05/12/2024
11.75
 1,132 11.75 11.93 11.75 0 0 0
04/12/2024
11.75
 2,249 11.75 11.75 11.65 0 0 0
03/12/2024
11.75
 6,249 11.65 11.84 11.65 0 0 0
02/12/2024
11.65
 7,744 12.12 12.12 11.56 0 0 0
29/11/2024
11.65
 4,704 11.84 11.84 11.65 400 0 0.0
28/11/2024
11.84
 1,617 11.84 11.84 11.84 0 0 0
27/11/2024
11.65
 5,414 12.31 12.31 11.65 0 0 0
26/11/2024
12.22
 7,161 11.93 12.22 11.93 0 0 0
25/11/2024
12.12
 14,641 11.75 12.22 11.46 0 0 0
22/11/2024
11.75
 1,692 11.75 11.75 11.75 0 0 0
21/11/2024
11.65
 4,200 11.65 11.75 11.65 0 0 0
20/11/2024
11.65
 5,103 11.75 11.75 11.56 0 0 0
19/11/2024
11.65
 4,119 11.84 11.84 11.65 0 0 0
18/11/2024
12.03
 16,300 12.03 12.03 11.56 0 0 0
15/11/2024
11.75
 16,739 12.50 12.50 11.65 0 0 0
14/11/2024
12.59
 9,821 12.97 12.97 12.31 0 0 0
13/11/2024
12.97
 8,931 13.53 13.53 12.50 0 0 0
12/11/2024
13.53
 21,351 12.97 13.72 12.97 0 0 0
11/11/2024
12.97
 40,091 12.22 12.97 12.12 0 0 0
08/11/2024
11.93
 12,790 12.12 12.22 11.93 0 0 0
07/11/2024
12.03
 3,386 12.03 12.22 11.75 0 0 0
06/11/2024
11.75
 9,277 11.84 12.22 11.75 0 0 0
05/11/2024
11.93
 7,501 12.22 12.22 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |