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
12.90
2 tháng
(2026-01-19) 		-0.70 -5.47% 22,700 0 0
12
13
12.90
3 tháng
(2025-12-18) 		-0.40 -3.20% 49,900 0 0
11.10
13.40
12.90
6 tháng
(2025-09-19) 		-1.70 -12.32% 148,300 0 0
11.10
15.40
12.90
12 tháng
(2025-03-24) 		-2 -14.16% 925,900 0 0
10.52
15.80
12.90
24 tháng
(2024-03-28) 		4.92 68.45% 6,305,950 -132,150 -1.9
7.18
22.86
12.90
36 tháng
(2023-04-03) 		6.65 122.08% 6,668,443 -131,950 -1.9
5.32
22.86
12.90
60 tháng
(2021-04-13) 		4.83 66.44% 8,750,716 -9,550 -0.9
4.65
22.86
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |