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

12.80
-0.20
(-1.54%)
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
(2025-12-29) 		0.60 4.84% 27,100 0 0
11.10
13.40
13
2 tháng
(2025-11-28) 		0.40 3.17% 56,500 0 0
11.10
13.40
13
3 tháng
(2025-10-29) 		-0.40 -2.99% 80,000 0 0
11.10
13.90
13
6 tháng
(2025-07-31) 		-1.40 -9.72% 326,800 0 0
11.10
15.40
13
12 tháng
(2025-02-03) 		-3.16 -19.57% 1,577,660 -600 -0.0
10.52
19.73
13
24 tháng
(2024-02-07) 		6.62 103.61% 6,321,850 -132,150 -1.9
6.31
22.86
13
36 tháng
(2023-02-13) 		7.42 132.91% 6,688,745 -131,950 -1.9
5.05
22.86
13
60 tháng
(2021-02-22) 		5.67 77.39% 9,711,876 -6,750 -0.9
4.65
22.86
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/05/2024
8.27
 2,086 8.71 8.71 8.27 0 0 0
03/05/2024
8.34
 109 8.34 8.34 8.34 0 0 0
02/05/2024
8.34
 0 8.34 8.34 8.34 0 0 0
26/04/2024
8.34
 0 8.34 8.34 8.34 0 0 0
25/04/2024
8.34
 0 8.34 8.34 8.34 0 0 0
24/04/2024
8.05
 5,000 8.27 8.34 8.27 0 700 -0.0
23/04/2024
8.05
 200 8.05 8.05 8.05 0 0 0
22/04/2024
8.34
 7,600 8.34 8.34 8.34 0 2,000 -0.0
19/04/2024
7.98
 1,300 7.98 7.98 7.98 0 0 0
17/04/2024
7.98
 5,000 7.98 7.98 7.98 0 2,000 -0.0
16/04/2024
7.98
 4,100 8.27 8.27 7.98 0 3,000 -0.0
15/04/2024
8.20
 6,249 8.27 8.63 8.20 0 0 0
12/04/2024
8.20
 209 8.20 8.20 8.20 0 0 0
11/04/2024
8.34
 24,900 7.98 8.34 7.98 0 0 0
10/04/2024
7.62
 2,500 7.55 7.62 7.55 0 0 0
09/04/2024
7.47
 4,000 7.47 7.47 7.40 0 0 0
08/04/2024
7.47
 1,101 7.33 7.47 7.33 0 0 0
05/04/2024
7.55
 0 7.55 7.55 7.55 0 0 0
04/04/2024
7.55
 0 7.55 7.55 7.55 0 0 0
03/04/2024
7.62
 14,500 7.47 7.62 7.47 2,000 100 0.0
02/04/2024
7.26
 7,000 7.26 7.26 7.26 0 0 0
01/04/2024
7.40
 5,300 7.18 7.40 7.18 0 0 0
29/03/2024
7.18
 18,000 7.18 7.18 7.18 0 0 0
28/03/2024
7.18
 0 7.18 7.18 7.18 0 0 0
27/03/2024
7.40
 6,300 7.11 7.40 7.11 0 0 0
26/03/2024
7.18
 9,300 7.04 7.18 7.04 0 0 0
25/03/2024
6.89
 0 6.89 6.89 6.89 0 0 0
22/03/2024
6.89
 0 6.89 6.89 6.89 0 0 0
21/03/2024
6.89
 0 6.89 6.89 6.89 0 0 0
20/03/2024
6.89
 200 6.89 6.89 6.89 0 0 0
19/03/2024
7.04
 0 7.04 7.04 7.04 0 0 0
18/03/2024
7.04
 0 7.04 7.04 7.04 0 0 0
15/03/2024
6.89
 6,000 7.11 7.11 6.89 0 0 0
14/03/2024
6.53
 800 6.53 6.53 6.53 0 0 0
13/03/2024
6.53
 1,300 6.53 6.53 6.53 0 0 0
12/03/2024
6.53
 4,500 6.46 6.53 6.46 0 0 0
11/03/2024
6.53
 500 6.53 6.53 6.53 0 0 0
08/03/2024
6.60
 0 6.60 6.60 6.60 0 0 0
07/03/2024
6.60
 700 6.60 6.60 6.60 0 0 0
06/03/2024
6.31
 400 6.24 6.31 6.24 0 0 0
05/03/2024
6.31
 0 6.31 6.31 6.31 0 0 0
04/03/2024
6.31
 0 6.31 6.31 6.31 0 0 0
01/03/2024
6.31
 0 6.31 6.31 6.31 0 0 0
29/02/2024
6.31
 0 6.31 6.31 6.31 0 0 0
28/02/2024
6.31
 0 6.31 6.31 6.31 0 0 0
27/02/2024
6.31
 0 6.31 6.31 6.31 0 0 0
26/02/2024
6.31
 0 6.31 6.31 6.31 0 0 0
23/02/2024
6.31
 1,700 6.31 6.31 6.31 0 0 0
22/02/2024
6.38
 0 6.38 6.38 6.38 0 0 0
21/02/2024
6.38
 0 6.38 6.38 6.38 0 0 0
20/02/2024
6.38
 800 6.38 6.38 6.38 0 0 0
19/02/2024
6.53
 400 6.53 6.53 6.53 0 0 0
16/02/2024
6.38
 0 6.38 6.38 6.38 0 0 0
15/02/2024
6.38
 0 6.38 6.38 6.38 0 0 0
07/02/2024
6.38
 0 6.38 6.38 6.38 0 0 0
06/02/2024
6.38
 0 6.38 6.38 6.38 0 0 0
05/02/2024
6.38
 1,400 6.53 6.53 6.38 0 0 0
02/02/2024
6.68
 0 6.68 6.68 6.68 0 0 0
01/02/2024
6.68
 0 6.68 6.68 6.68 0 0 0
31/01/2024
6.68
 0 6.68 6.68 6.68 0 0 0
30/01/2024
6.75
 3,000 6.53 6.75 6.53 0 0 0
29/01/2024
6.53
 2,700 7.18 7.18 6.53 0 0 0
26/01/2024
6.60
 1,000 6.60 6.60 6.60 0 0 0
25/01/2024
6.60
 1,000 6.60 6.60 6.60 0 0 0
24/01/2024
6.60
 202 6.60 6.60 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |