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)
26/12/2022
5.52
 4,100 5.52 5.52 5.52 0 0 0
23/12/2022
5.65
 0 5.65 5.65 5.65 0 0 0
22/12/2022
5.98
 5,200 5.32 5.98 5.32 0 0 0
21/12/2022
5.98
 200 4.65 5.98 4.65 0 100 -0.0
20/12/2022
5.45
 2,700 5.38 5.45 5.38 1,000 0 0.0
19/12/2022
5.38
 3,200 5.98 5.98 5.38 0 0 0
16/12/2022
5.38
 1,000 5.38 5.38 5.38 0 0 0
15/12/2022
5.38
 200 5.45 5.45 5.38 0 0 0
14/12/2022
5.45
 6,600 5.38 5.45 5.38 0 0 0
13/12/2022
5.32
 300 4.78 5.32 4.78 0 0 0
12/12/2022
5.45
 5,000 5.38 5.45 5.38 0 0 0
09/12/2022
5.38
 1,335 4.72 5.38 4.72 0 100 -0.0
08/12/2022
5.38
 11,100 5.45 5.52 5.38 6,000 0 0.0
07/12/2022
5.38
 1,500 5.38 5.38 5.38 500 0 0.0
06/12/2022
5.38
 26,057 5.38 5.52 5.38 15,500 100 0.1
05/12/2022
5.38
 16,400 5.38 5.65 5.38 0 0 0
02/12/2022
5.38
 3 5.38 5.38 5.38 0 0 0
01/12/2022
5.38
 200 5.38 5.38 5.38 0 0 0
30/11/2022
5.38
 4,400 5.32 5.52 5.32 0 0 0
29/11/2022
5.18
 100 5.18 5.18 5.18 0 0 0
28/11/2022
5.32
 2,201 5.32 5.32 5.32 0 0 0
25/11/2022
4.78
 1,600 4.78 4.78 4.78 0 0 0
24/11/2022
5.25
 400 5.25 5.25 5.25 0 0 0
23/11/2022
5.38
 3,036 5.32 5.38 5.32 0 0 0
22/11/2022
5.45
 200 5.45 5.45 5.45 0 0 0
21/11/2022
5.45
 300 5.45 5.45 5.45 0 0 0
18/11/2022
5.18
 200 5.18 5.18 5.18 0 0 0
17/11/2022
4.98
 1,600 4.92 4.98 4.92 0 0 0
16/11/2022
5.12
 1,400 5.05 5.12 5.05 0 0 0
15/11/2022
4.65
 2,700 4.78 4.78 4.65 0 0 0
14/11/2022
4.98
 2,000 4.98 5.52 4.98 0 0 0
11/11/2022
4.98
 500 4.98 4.98 4.98 0 0 0
10/11/2022
5.18
 1,600 5.38 5.38 5.18 0 0 0
09/11/2022
5.38
 2,900 5.65 5.65 5.38 0 0 0
08/11/2022
5.18
 100 5.18 5.18 5.18 0 0 0
07/11/2022
5.18
 800 5.18 5.18 5.18 0 0 0
04/11/2022
5.12
 500 5.12 5.12 5.12 0 0 0
03/11/2022
5.25
 4,400 5.12 5.25 5.12 1,000 0 0.0
02/11/2022
5.18
 100 5.18 5.18 5.18 0 0 0
01/11/2022
5.12
 0 5.12 5.12 5.12 0 0 0
31/10/2022
5.18
 62,500 5.12 5.18 5.12 5,000 0 0.0
28/10/2022
5.18
 11,100 5.12 5.25 5.12 3,000 0 0.0
27/10/2022
5.25
 100 5.25 5.25 5.25 0 0 0
26/10/2022
5.12
 24,000 5.32 5.32 5.05 11,200 0 0.1
25/10/2022
5.05
 7,000 5.05 5.25 5.05 1,500 0 0.0
24/10/2022
4.98
 7,600 4.92 5.18 4.92 3,200 100 0.0
21/10/2022
4.78
 11,100 5.38 5.38 4.78 7,000 0 0.1
20/10/2022
5.38
 4,900 4.85 5.38 4.85 1,500 100 0.0
19/10/2022
5.32
 2,700 5.45 5.45 5.32 0 0 0
18/10/2022
5.45
 300 5.45 5.45 5.45 0 0 0
17/10/2022
5.45
 2,100 5.38 5.45 5.38 1,000 0 0.0
14/10/2022
5.65
 200 5.38 5.65 5.38 0 0 0
13/10/2022
5.25
 1,600 4.98 5.25 4.98 0 100 -0.0
12/10/2022
5.05
 28,200 4.85 5.32 4.85 9,000 100 0.1
11/10/2022
5.32
 27,800 5.18 5.32 4.58 12,200 0 0.1
10/10/2022
5.32
 8,400 4.98 5.32 4.98 0 0 0
07/10/2022
5.32
 6,700 4.92 5.32 4.92 3,600 100 0.0
06/10/2022
5.71
 9,000 5.38 5.71 5.32 1,000 0 0.0
05/10/2022
5.38
 2,200 5.38 5.38 5.38 0 0 0
04/10/2022
5.18
 64,500 5.25 5.32 5.18 22,100 0 0.2
03/10/2022
5.45
 1,000 5.45 5.45 5.45 0 0 0
30/09/2022
5.38
 3,300 5.58 5.58 5.38 0 0 0
29/09/2022
6.58
 900 5.71 6.58 5.71 300 100 0.0
28/09/2022
6.64
 4,400 6.64 6.64 6.64 0 0 0
27/09/2022
6.64
 0 6.64 6.64 6.64 0 0 0
26/09/2022
6.64
 0 6.64 6.64 6.64 0 0 0
23/09/2022
6.58
 200 6.64 6.64 6.58 0 0 0
22/09/2022
5.91
 10,000 5.91 5.91 5.91 0 0 0
21/09/2022
6.05
 2,000 6.05 6.11 5.98 0 0 0
20/09/2022
6.78
 100 6.78 6.78 6.78 0 0 0
19/09/2022
6.05
 600 5.85 6.05 5.85 0 100 -0.0
16/09/2022
6.64
 9,400 5.65 6.71 5.65 3,000 100 0.0
15/09/2022
6.64
 5,000 6.64 6.64 6.64 0 0 0
14/09/2022
6.64
 4,200 6.38 6.64 6.38 1,800 100 0.0
13/09/2022
6.64
 25,709 6.11 7.11 6.11 10,000 100 0.1
12/09/2022
7.18
 0 7.18 7.18 7.18 0 0 0
09/09/2022
7.18
 400 7.24 7.24 7.18 0 0 0
08/09/2022
6.84
 0 6.84 6.84 6.84 0 0 0
07/09/2022
6.91
 900 6.91 6.91 6.78 0 0 0
06/09/2022
6.84
 10,800 7.24 7.24 6.84 9,200 0 0.1
05/09/2022
7.18
 12,300 7.18 7.18 7.18 0 0 0
31/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
30/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
29/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
26/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
25/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
24/08/2022
7.18
 0 7.18 7.18 7.18 0 0 0
23/08/2022
7.18
 900 7.04 7.18 7.04 0 0 0
22/08/2022
6.98
 1,100 6.91 6.98 6.91 0 0 0
19/08/2022
7.97
 1,000 7.91 7.97 7.91 0 0 0
18/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0
17/08/2022
7.91
 1,000 7.91 7.91 7.91 0 0 0
16/08/2022
7.84
 600 7.84 7.84 7.84 0 0 0
15/08/2022
7.91
 1,000 7.91 7.91 7.91 0 0 0
12/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
11/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
10/08/2022
8.31
 0 8.31 8.31 8.31 0 0 0
09/08/2022
8.31
 1,000 8.24 8.31 8.24 0 0 0
08/08/2022
7.44
 200 7.44 7.44 7.44 0 0 0
05/08/2022
7.91
 0 7.91 7.91 7.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |