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

12.80
0.30
(2.40%)
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
(2025-11-05) 		-0.90 -6.47% 25,200 0 0
12.40
13.90
12.80
2 tháng
(2025-10-06) 		-0.90 -6.47% 66,300 0 0
12.40
13.90
12.80
3 tháng
(2025-09-08) 		-0.50 -3.70% 105,000 0 0
12.40
15.40
12.80
6 tháng
(2025-06-09) 		-0.72 -5.25% 542,000 0 0
12.40
15.80
12.80
12 tháng
(2024-12-10) 		1.07 8.93% 1,969,291 -600 -0.0
10.52
19.73
12.80
24 tháng
(2023-12-18) 		6.54 101.32% 6,290,491 -129,250 -1.9
6.24
22.86
12.80
36 tháng
(2022-12-21) 		7.02 117.39% 6,706,447 -132,050 -1.9
5.05
22.86
12.80
60 tháng
(2020-12-31) 		7.55 138.42% 10,776,127 -6,650 -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)
25/09/2024
22.86
 137,203 22.13 23.07 21.98 300 7,700 -0.2
24/09/2024
21.98
 111,134 21.62 21.98 21.40 400 0 0.0
23/09/2024
21.55
 153,349 22.20 22.49 20.82 2,500 500 0.1
20/09/2024
21.77
 128,699 21.69 22.78 21.69 4,400 500 0.1
19/09/2024
21.69
 194,932 20.53 22.20 20.39 3,300 0 0.1
18/09/2024
20.32
 104,955 20.32 20.75 20.17 2,200 0 0.1
17/09/2024
20.24
 80,924 20.90 20.97 20.24 300 0 0.0
16/09/2024
20.82
 173,333 22.13 22.13 19.95 0 0 0
13/09/2024
21.04
 215,235 21.04 23.29 20.32 0 0 0
12/09/2024
20.32
 52,051 19.95 20.32 19.95 0 0 0
11/09/2024
17.78
 4,646 17.78 17.78 17.41 0 0 0
10/09/2024
17.78
 10,600 18.21 18.21 17.41 0 0 0
09/09/2024
18.14
 21,900 18.07 18.50 17.99 0 0 0
06/09/2024
17.78
 6,800 17.78 17.78 17.49 0 0 0
05/09/2024
17.70
 10,043 17.78 17.78 17.70 0 0 0
04/09/2024
17.70
 16,021 17.99 17.99 17.56 0 0 0
30/08/2024
18.07
 2,800 17.92 18.07 17.92 0 0 0
29/08/2024
18.07
 3,500 17.92 18.07 17.78 0 0 0
28/08/2024
17.99
 9,620 18.07 18.14 17.70 0 0 0
27/08/2024
17.85
 3,400 17.85 17.85 17.70 0 0 0
26/08/2024
17.78
 5,287 19.15 19.15 17.63 0 0 0
23/08/2024
17.99
 1,800 18.14 18.14 17.99 0 0 0
22/08/2024
18.14
 119 18.14 18.14 18.14 0 0 0
21/08/2024
18.36
 9,231 17.41 18.36 17.41 0 0 0
20/08/2024
17.34
 4,200 17.27 18.14 17.27 0 0 0
19/08/2024
17.41
 1,100 17.20 17.41 17.05 0 0 0
16/08/2024
17.41
 2,900 17.70 17.70 16.98 0 0 0
15/08/2024
17.41
 11,900 17.20 17.78 16.83 0 0 0
14/08/2024
16.54
 22,000 15.89 16.69 15.82 0 0 0
13/08/2024
15.96
 7,502 16.18 16.25 15.96 0 0 0
12/08/2024
16.18
 2,402 15.96 16.33 15.96 0 0 0
09/08/2024
15.96
 12,400 16.03 16.18 15.67 0 0 0
08/08/2024
16.03
 10,400 16.25 16.25 15.96 0 0 0
07/08/2024
16.25
 6,500 16.69 16.69 16.11 0 0 0
06/08/2024
16.40
 7,300 16.40 16.62 16.40 0 0 0
05/08/2024
16.11
 24,670 17.41 17.41 15.24 0 0 0
02/08/2024
17.27
 24,700 18.07 18.07 16.76 0 500 -0.0
01/08/2024
17.41
 19,100 18.07 18.07 17.41 0 0 0
31/07/2024
18.14
 14,200 17.92 18.21 17.92 0 0 0
30/07/2024
18.14
 14,800 17.92 18.50 17.85 0 0 0
29/07/2024
18.14
 8,900 18.28 18.28 18.07 0 0 0
26/07/2024
17.99
 2,550 17.99 18.07 17.99 0 0 0
25/07/2024
18.14
 3,000 18.36 18.36 17.78 0 0 0
24/07/2024
18.43
 4,900 18.86 18.86 18.14 0 0 0
23/07/2024
17.78
 7,821 18.14 18.36 17.78 0 0 0
22/07/2024
18.21
 28,704 18.57 18.57 18.07 0 0 0
19/07/2024
19.08
 2,608 19.37 19.37 18.72 0 0 0
18/07/2024
19.08
 1,120 18.79 19.08 18.72 0 0 0
17/07/2024
18.86
 9,910 18.94 19.74 18.86 0 0 0
16/07/2024
19.44
 28,454 19.01 20.32 19.01 0 0 0
15/07/2024
18.94
 9,009 18.94 19.59 18.94 0 0 0
12/07/2024
18.86
 24,707 19.08 19.23 18.72 50 0 0.0
11/07/2024
19.01
 29,607 19.44 19.44 18.86 0 0 0
10/07/2024
19.44
 22,500 21.77 21.77 19.44 0 0 0
09/07/2024
19.44
 27,200 19.59 19.74 19.23 0 0 0
08/07/2024
19.74
 11,600 19.66 19.74 19.59 0 0 0
05/07/2024
19.59
 7,402 19.81 19.81 19.59 0 0 0
04/07/2024
19.88
 6,301 19.66 20.17 19.59 0 0 0
03/07/2024
19.95
 21,609 19.44 20.32 19.30 0 0 0
02/07/2024
19.37
 17,401 19.23 19.37 19.01 0 0 0
01/07/2024
19.01
 12,804 19.15 19.23 18.86 0 0 0
28/06/2024
19.23
 23,700 20.17 20.17 18.50 0 0 0
27/06/2024
19.95
 22,000 20.24 20.61 19.95 0 0 0
26/06/2024
20.24
 23,500 20.32 20.32 19.88 0 0 0
25/06/2024
20.32
 43,312 20.61 20.97 19.66 0 800 -0.0
24/06/2024
20.68
 73,397 22.20 22.86 19.95 0 0 0
21/06/2024
22.27
 120,267 21.62 23.51 21.62 0 0 0
20/06/2024
21.33
 69,700 19.88 21.62 19.74 0 0 0
19/06/2024
19.88
 45,702 18.50 20.32 18.50 0 0 0
18/06/2024
18.07
 79,015 17.41 18.28 17.41 0 0 0
17/06/2024
17.56
 8,600 17.99 17.99 17.27 0 0 0
14/06/2024
17.27
 15,900 18.07 18.07 17.27 0 0 0
13/06/2024
17.70
 10,809 18.14 18.14 17.56 0 200 -0.0
12/06/2024
17.34
 30,168 15.96 17.78 15.96 0 0 0
11/06/2024
15.96
 3,700 16.03 16.03 15.82 0 0 0
10/06/2024
16.03
 7,600 15.96 16.40 15.67 0 0 0
07/06/2024
15.96
 10,900 15.96 15.96 15.89 0 0 0
06/06/2024
15.96
 10,500 15.96 16.25 15.89 0 0 0
05/06/2024
15.96
 13,040 16.62 16.62 15.89 0 0 0
04/06/2024
15.96
 13,301 16.18 16.18 15.60 0 0 0
03/06/2024
15.74
 15,805 14.15 15.74 14.15 0 0 0
31/05/2024
15.24
 15,136 15.02 15.38 15.02 0 0 0
30/05/2024
15.02
 14,000 14.95 15.02 14.87 0 0 0
29/05/2024
14.87
 25,602 15.31 15.31 14.87 0 0 0
28/05/2024
15.24
 10,736 15.09 15.67 14.44 0 0 0
27/05/2024
14.51
 12,503 14.37 14.51 14.29 0 0 0
24/05/2024
14.37
 30,202 14.29 14.51 14.22 0 0 0
23/05/2024
14.37
 25,115 13.64 14.44 13.57 0 0 0
22/05/2024
13.79
 34,790 13.79 13.79 13.06 0 5,000 -0.1
21/05/2024
13.42
 53,403 14.80 14.80 12.91 0 1,000 -0.0
20/05/2024
12.91
 234,605 12.91 12.91 12.91 0 1,000 -0.0
17/05/2024
11.25
 132,190 11.25 11.25 11.25 0 73,000 -1.1
16/05/2024
9.80
 55,295 9.29 9.80 9.29 0 28,500 -0.4
15/05/2024
8.56
 8,550 8.42 8.56 8.42 0 3,900 -0.0
14/05/2024
8.42
 12,100 8.34 8.49 8.34 0 5,000 -0.1
13/05/2024
8.34
 10,900 8.42 8.42 8.27 0 3,000 -0.0
10/05/2024
8.20
 0 8.20 8.20 8.20 0 0 0
09/05/2024
8.20
 106 8.20 8.20 8.20 0 0 0
08/05/2024
8.49
 300 8.49 8.49 8.49 0 0 0
07/05/2024
7.98
 11,800 8.34 8.34 7.98 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |